Options Chain for ZOETIS INC CL A (ZTS) - $75.02 as of 8/21/2026 12:04:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.90 | 40.00 | 37.95 | 34.00 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 10:59:03 AM EST |
| 45.00 | 31.00 | 35.00 | 33.00 | 31.20 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 10:59:03 AM EST |
| 50.00 | 26.00 | 30.00 | 28.00 | 24.50 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 10:59:03 AM EST |
| 55.00 | 21.00 | 25.00 | 23.00 | 31.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/21/2026 10:59:03 AM EST |
| 60.00 | 16.50 | 20.10 | 18.30 | 16.45 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.90 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 10:59:03 AM EST |
| 65.00 | 12.80 | 13.40 | 13.10 | 7.21 | 0.00 | 0.00% | 0.20 | 0 | 105 | 0.51 | 0.95 | 0.01 | -0.02 | 8/17/2026 | 8/21/2026 10:59:03 AM EST |
| 70.00 | 8.40 | 8.90 | 8.65 | 8.70 | +2.27 | +35.31% | 0.12 | 5 | 127 | 0.45 | 0.85 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 75.00 | 4.80 | 5.20 | 5.00 | 4.92 | +1.52 | +44.71% | 0.07 | 95 | 2,767 | 0.36 | 0.68 | 0.04 | -0.06 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 80.00 | 2.40 | 2.55 | 2.48 | 2.44 | +1.04 | +74.29% | 0.03 | 346 | 2,455 | 0.38 | 0.44 | 0.05 | -0.06 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 85.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.55 | +100.00% | 0.01 | 4,105 | 1,802 | 0.40 | 0.24 | 0.04 | -0.05 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 90.00 | 0.45 | 0.55 | 0.50 | 0.49 | +0.27 | +122.73% | 0.01 | 90 | 1,187 | 0.42 | 0.13 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 95.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.15 | +150.00% | 0.00 | 7 | 695 | 0.43 | 0.07 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 53 | 886 | 0.45 | 0.04 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,724 | 0.54 | 0.02 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 10:59:03 AM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 16 | 127 | 0.58 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 10:59:03 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 10:59:03 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 10:59:03 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 10:59:03 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.80 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 10:59:03 AM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 10:59:03 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 10:59:03 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.93 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 10:59:03 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 10:59:03 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/21/2026 10:59:03 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/21/2026 10:59:03 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 10:59:03 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 10:59:03 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/21/2026 10:59:03 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 33 | 1.18 | 0.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.20 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 10:59:03 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/21/2026 10:59:03 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/21/2026 10:59:03 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 10:59:03 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,166 | 0.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 10:59:03 AM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 463 | 1.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 10:59:03 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1,061 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 1,466 | 0.45 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.05 | -29.42% | 0.00 | 38 | 4,487 | 0.41 | -0.05 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 70.00 | 0.55 | 0.65 | 0.60 | 0.62 | -0.28 | -31.12% | 0.01 | 134 | 3,861 | 0.38 | -0.15 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 75.00 | 1.85 | 1.95 | 1.90 | 1.89 | -0.86 | -31.28% | 0.03 | 227 | 2,558 | 0.37 | -0.32 | 0.04 | -0.06 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 80.00 | 4.30 | 4.60 | 4.45 | 4.45 | -1.45 | -24.58% | 0.06 | 51 | 774 | 0.38 | -0.56 | 0.05 | -0.06 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 85.00 | 7.80 | 8.30 | 8.05 | 8.55 | -1.45 | -14.50% | 0.09 | 1 | 149 | 0.41 | -0.76 | 0.04 | -0.05 | 8/21/2026 | 8/21/2026 10:59:03 AM EST |
| 90.00 | 11.70 | 13.10 | 12.40 | 14.34 | 0.00 | 0.00% | 0.14 | 0 | 131 | 0.53 | -0.87 | 0.02 | -0.04 | 8/20/2026 | 8/21/2026 10:59:03 AM EST |
| 95.00 | 17.00 | 17.50 | 17.25 | 20.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.72 | -0.93 | 0.01 | -0.02 | 8/11/2026 | 8/21/2026 10:59:03 AM EST |
| 100.00 | 21.10 | 23.40 | 22.25 | 27.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.97 | -0.96 | 0.01 | -0.02 | 8/10/2026 | 8/21/2026 10:59:03 AM EST |
| 105.00 | 25.90 | 28.80 | 27.35 | 29.25 | 0.00 | 0.00% | 0.26 | 0 | 65 | 1.08 | -0.98 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 10:59:03 AM EST |
| 110.00 | 30.10 | 34.20 | 32.15 | 34.54 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 10:59:03 AM EST |
| 115.00 | 35.20 | 39.20 | 37.20 | 39.70 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.27 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 10:59:03 AM EST |
| 120.00 | 40.20 | 44.20 | 42.20 | 44.68 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 10:59:03 AM EST |
| 125.00 | 45.10 | 49.20 | 47.15 | 46.19 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 10:59:03 AM EST |
| 130.00 | 50.20 | 54.20 | 52.20 | 57.97 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.52 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 10:59:03 AM EST |
| 135.00 | 55.20 | 59.20 | 57.20 | 57.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 10:59:03 AM EST |
| 140.00 | 60.20 | 64.20 | 62.20 | 62.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 10:59:03 AM EST |
| 145.00 | 65.10 | 69.20 | 67.15 | 69.08 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 10:59:03 AM EST |
| 150.00 | 70.10 | 74.20 | 72.15 | 72.51 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 10:59:03 AM EST |
| 155.00 | 75.10 | 79.20 | 77.15 | 77.63 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 10:59:03 AM EST |
| 160.00 | 81.00 | 84.20 | 82.60 | 82.54 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 10:59:03 AM EST |
| 165.00 | 85.10 | 89.20 | 87.15 | % | 0.53 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 170.00 | 90.20 | 94.20 | 92.20 | % | 0.54 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 175.00 | 95.20 | 99.20 | 97.20 | % | 0.56 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 180.00 | 100.20 | 104.20 | 102.20 | % | 0.57 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 185.00 | 105.20 | 109.20 | 107.20 | % | 0.58 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 190.00 | 110.20 | 114.20 | 112.20 | % | 0.59 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 195.00 | 115.10 | 119.20 | 117.15 | % | 0.60 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 200.00 | 120.20 | 124.20 | 122.20 | % | 0.61 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 210.00 | 130.20 | 134.20 | 132.20 | % | 0.63 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 220.00 | 140.20 | 144.20 | 142.20 | % | 0.65 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 230.00 | 150.20 | 154.20 | 152.20 | % | 0.66 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST | |||
| 240.00 | 160.20 | 164.00 | 162.10 | % | 0.68 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/21/2026 10:59:03 AM EST |