Options Chain for ZOETIS INC CL A (ZTS) - $74.07 as of 7/15/2026 3:42:59 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 | 27.90 | 30.80 | 29.35 | 32.09 | 0.00 | 0.00% | 0.65 | 0 | 18 | 5.62 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:57 PM EST |
| 50.00 | 22.90 | 25.80 | 24.35 | 30.26 | 0.00 | 0.00% | 0.49 | 0 | 59 | 4.67 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/15/2026 3:59:57 PM EST |
| 55.00 | 17.90 | 20.80 | 19.35 | 24.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/15/2026 3:59:57 PM EST |
| 60.00 | 13.10 | 15.80 | 14.45 | 12.61 | 0.00 | 0.00% | 0.24 | 0 | 21 | 2.98 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:57 PM EST |
| 65.00 | 7.90 | 10.80 | 9.35 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 19 | 2.19 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 70.00 | 3.90 | 5.00 | 4.45 | 4.65 | +0.75 | +19.24% | 0.06 | 8 | 101 | 0.90 | 0.98 | 0.02 | -0.02 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 75.00 | 0.55 | 0.85 | 0.70 | 0.55 | -0.07 | -11.29% | 0.01 | 1,178 | 2,366 | 0.40 | 0.43 | 0.18 | -0.24 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1,030 | 6,617 | 0.54 | 0.01 | 0.01 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 5,925 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 2,364 | 1.22 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 884 | 1.51 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 852 | 1.78 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.03 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.28 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/15/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.69 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/15/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.88 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 282 | 3.06 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/15/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/15/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:57 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 2.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,764 | 0.96 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 32 | 2,953 | 0.50 | -0.02 | 0.02 | -0.02 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 75.00 | 0.90 | 1.15 | 1.03 | 1.10 | -0.46 | -29.49% | 0.01 | 256 | 2,634 | 0.37 | -0.57 | 0.18 | -0.24 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 80.00 | 5.20 | 6.00 | 5.60 | 5.69 | -0.46 | -7.48% | 0.07 | 172 | 3,005 | 1.01 | -0.99 | 0.01 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 85.00 | 9.30 | 11.90 | 10.60 | 9.71 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 90.00 | 14.30 | 16.90 | 15.60 | 13.23 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:57 PM EST |
| 95.00 | 19.30 | 21.90 | 20.60 | 18.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:57 PM EST |
| 100.00 | 24.30 | 27.20 | 25.75 | 24.38 | 0.00 | 0.00% | 0.26 | 0 | 10 | 3.74 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 105.00 | 29.20 | 32.20 | 30.70 | 29.31 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 110.00 | 34.20 | 37.20 | 35.70 | 29.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/15/2026 3:59:57 PM EST |
| 115.00 | 39.20 | 42.20 | 40.70 | 34.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/15/2026 3:59:57 PM EST |
| 120.00 | 44.20 | 47.20 | 45.70 | 42.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/15/2026 3:59:57 PM EST |
| 125.00 | 49.20 | 52.20 | 50.70 | 47.57 | 0.00 | 0.00% | 0.41 | 0 | 4 | 5.43 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/15/2026 3:59:57 PM EST |
| 130.00 | 54.20 | 57.20 | 55.70 | 41.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/15/2026 3:59:57 PM EST |
| 135.00 | 59.20 | 62.20 | 60.70 | 46.69 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/15/2026 3:59:57 PM EST |
| 140.00 | 64.20 | 67.20 | 65.70 | 51.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/15/2026 3:59:57 PM EST |
| 145.00 | 69.20 | 72.20 | 70.70 | % | 0.49 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 150.00 | 74.20 | 77.20 | 75.70 | % | 0.50 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 155.00 | 79.20 | 82.40 | 80.80 | % | 0.52 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 160.00 | 84.20 | 87.20 | 85.70 | % | 0.54 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 165.00 | 89.20 | 92.20 | 90.70 | % | 0.55 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 170.00 | 94.20 | 97.20 | 95.70 | % | 0.56 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 175.00 | 99.20 | 102.20 | 100.70 | % | 0.58 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 180.00 | 104.20 | 107.20 | 105.70 | % | 0.59 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 185.00 | 109.20 | 112.20 | 110.70 | % | 0.60 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST |