Options Chain for ZOETIS INC CL A (ZTS) - $78.27 as of 5/29/2026 3:32:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.80 | 35.00 | 32.90 | % | 0.73 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 50.00 | 25.90 | 29.90 | 27.90 | % | 0.56 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 55.00 | 20.90 | 24.90 | 22.90 | % | 0.42 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 60.00 | 15.90 | 20.00 | 17.95 | 18.00 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.29 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 2:58:37 PM EST |
| 65.00 | 11.50 | 14.80 | 13.15 | 12.40 | 0.00 | 0.00% | 0.20 | 0 | 53 | 0.95 | 0.97 | 0.01 | -0.02 | 5/18/2026 | 5/29/2026 2:58:37 PM EST |
| 70.00 | 7.70 | 9.30 | 8.50 | 8.20 | -2.91 | -26.20% | 0.12 | 5 | 111 | 0.60 | 0.89 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 2:58:37 PM EST |
| 75.00 | 4.00 | 4.80 | 4.40 | 4.50 | -0.60 | -11.77% | 0.06 | 112 | 507 | 0.39 | 0.68 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 2:58:37 PM EST |
| 80.00 | 1.20 | 1.90 | 1.55 | 1.87 | -0.35 | -15.77% | 0.02 | 198 | 3,691 | 0.38 | 0.41 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 2:58:37 PM EST |
| 85.00 | 0.55 | 0.75 | 0.65 | 0.67 | -0.13 | -16.25% | 0.01 | 79 | 4,970 | 0.39 | 0.18 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 2:58:37 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 52 | 3,110 | 0.39 | 0.06 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:58:37 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 1,208 | 0.42 | 0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 2:58:37 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:37 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 135 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:37 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:37 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.90 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:37 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 447 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:37 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:37 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:37 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:37 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:37 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 2.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:37 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:37 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 46 | 2.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 2:58:37 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:37 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.07 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:37 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 96 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:58:37 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.57 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 2:58:37 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.67 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:37 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 93 | 2.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:37 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:37 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,738 | 0.53 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 2,109 | 0.43 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 2:58:37 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.38 | +0.03 | +8.58% | 0.01 | 31 | 1,237 | 0.39 | -0.12 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 2:58:37 PM EST |
| 75.00 | 1.45 | 1.60 | 1.53 | 1.50 | +0.10 | +7.15% | 0.02 | 250 | 3,559 | 0.39 | -0.32 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 2:58:37 PM EST |
| 80.00 | 3.90 | 4.10 | 4.00 | 3.88 | +0.17 | +4.59% | 0.05 | 211 | 2,708 | 0.38 | -0.59 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 2:58:37 PM EST |
| 85.00 | 6.90 | 8.30 | 7.60 | 7.48 | +0.28 | +3.89% | 0.09 | 2 | 1,194 | 0.46 | -0.82 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 2:58:37 PM EST |
| 90.00 | 11.30 | 12.80 | 12.05 | 12.40 | +1.95 | +18.66% | 0.13 | 6 | 214 | 0.56 | -0.94 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:58:37 PM EST |
| 95.00 | 15.30 | 19.20 | 17.25 | 17.60 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.93 | -0.99 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 100.00 | 20.20 | 24.20 | 22.20 | 21.40 | 0.00 | 0.00% | 0.22 | 0 | 288 | 1.09 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 105.00 | 25.20 | 29.20 | 27.20 | 26.30 | 0.00 | 0.00% | 0.26 | 0 | 1,027 | 1.20 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 110.00 | 30.20 | 34.30 | 32.25 | 30.90 | 0.00 | 0.00% | 0.29 | 0 | 137 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 115.00 | 35.20 | 39.30 | 37.25 | 36.50 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.50 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 120.00 | 40.20 | 44.30 | 42.25 | 41.10 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.60 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 125.00 | 45.20 | 49.20 | 47.20 | 46.60 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 130.00 | 50.20 | 54.20 | 52.20 | 50.94 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.79 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 135.00 | 55.20 | 59.30 | 57.25 | 56.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 140.00 | 60.20 | 64.30 | 62.25 | 60.95 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.96 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 145.00 | 65.20 | 69.30 | 67.25 | 66.77 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.04 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:37 PM EST |
| 150.00 | 70.20 | 74.30 | 72.25 | 71.77 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.11 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:37 PM EST |
| 155.00 | 75.20 | 79.30 | 77.25 | 77.57 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.18 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 160.00 | 80.20 | 84.30 | 82.25 | 81.77 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.25 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:37 PM EST |
| 165.00 | 85.20 | 89.20 | 87.20 | 86.77 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.32 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:37 PM EST |
| 170.00 | 90.20 | 94.20 | 92.20 | 92.57 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.38 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 175.00 | 95.20 | 99.20 | 97.20 | 97.57 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:37 PM EST |
| 180.00 | 100.20 | 104.20 | 102.20 | 99.86 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:37 PM EST |
| 185.00 | 105.20 | 109.20 | 107.20 | % | 0.58 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 190.00 | 110.20 | 114.20 | 112.20 | % | 0.59 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 195.00 | 115.20 | 119.20 | 117.20 | % | 0.60 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 200.00 | 120.20 | 124.20 | 122.20 | % | 0.61 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 210.00 | 130.20 | 134.20 | 132.20 | % | 0.63 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 220.00 | 140.20 | 144.20 | 142.20 | % | 0.65 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 230.00 | 150.20 | 154.20 | 152.20 | % | 0.66 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 240.00 | 160.20 | 164.20 | 162.20 | % | 0.68 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 250.00 | 170.20 | 174.20 | 172.20 | % | 0.69 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:37 PM EST | |||
| 260.00 | 180.20 | 184.20 | 182.20 | 173.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:37 PM EST |