Options Chain for ZOETIS INC CL A (ZTS) - $119.60 as of 4/10/2026 5:36:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 50.20 | 53.80 | 52.00 | % | 0.80 | 0 | 9 | 4.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 70.00 | 45.20 | 49.30 | 47.25 | % | 0.68 | 0 | 22 | 4.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 75.00 | 40.70 | 43.60 | 42.15 | % | 0.56 | 0 | 19 | 3.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 80.00 | 35.60 | 38.80 | 37.20 | % | 0.47 | 0 | 4 | 3.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 85.00 | 30.60 | 34.30 | 32.45 | % | 0.38 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 90.00 | 26.50 | 28.60 | 27.55 | % | 0.31 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 95.00 | 21.10 | 24.20 | 22.65 | % | 0.24 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 100.00 | 16.60 | 18.70 | 17.65 | 17.93 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.30 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:58:56 AM EST |
| 105.00 | 11.50 | 13.70 | 12.60 | % | 0.12 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 110.00 | 6.90 | 8.90 | 7.90 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.75 | 0.92 | 0.03 | -0.10 | 3/31/2026 | 4/13/2026 9:58:56 AM EST |
| 115.00 | 2.85 | 3.60 | 3.23 | 4.73 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.69 | 0.75 | 0.07 | -0.19 | 4/9/2026 | 4/13/2026 9:58:56 AM EST |
| 120.00 | 0.45 | 0.70 | 0.58 | 0.65 | -0.40 | -38.10% | 0.00 | 15 | 1,329 | 0.34 | 0.37 | 0.08 | -0.19 | 4/13/2026 | 4/13/2026 9:58:56 AM EST |
| 125.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 24 | 641 | 0.43 | 0.09 | 0.03 | -0.07 | 4/13/2026 | 4/13/2026 9:58:56 AM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 34 | 1,196 | 0.77 | 0.01 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 9:58:56 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,685 | 0.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:56 AM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 798 | 2.09 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:56 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 314 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:58:56 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 2.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 49 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 28 | 2.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 3.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:56 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 23 | 4.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 3.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:56 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 2.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 19 | 1.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:56 AM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.20 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 110.00 | 0.15 | 0.25 | 0.20 | 0.27 | -0.03 | -10.00% | 0.00 | 10 | 891 | 0.45 | -0.08 | 0.03 | -0.10 | 4/13/2026 | 4/13/2026 9:58:56 AM EST |
| 115.00 | 0.50 | 0.85 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 27 | 540 | 0.42 | -0.25 | 0.07 | -0.19 | 4/13/2026 | 4/13/2026 9:58:56 AM EST |
| 120.00 | 3.10 | 3.70 | 3.40 | 3.42 | +0.07 | +2.09% | 0.03 | 11 | 1,534 | 0.43 | -0.63 | 0.08 | -0.19 | 4/13/2026 | 4/13/2026 9:58:56 AM EST |
| 125.00 | 6.60 | 8.90 | 7.75 | 7.65 | 0.00 | 0.00% | 0.06 | 0 | 422 | 0.76 | -0.91 | 0.03 | -0.07 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 130.00 | 11.50 | 13.40 | 12.45 | 12.45 | +0.81 | +6.96% | 0.10 | 1 | 86 | 0.96 | -0.99 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 9:58:56 AM EST |
| 135.00 | 16.50 | 19.10 | 17.80 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.28 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:56 AM EST |
| 140.00 | 21.40 | 24.10 | 22.75 | 22.04 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:56 AM EST |
| 145.00 | 26.50 | 29.30 | 27.90 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 150.00 | 31.50 | 34.80 | 33.15 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 155.00 | 35.80 | 39.80 | 37.80 | % | 0.24 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 160.00 | 40.80 | 44.80 | 42.80 | % | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 165.00 | 45.90 | 49.10 | 47.50 | % | 0.29 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 170.00 | 50.90 | 53.90 | 52.40 | % | 0.31 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 175.00 | 55.90 | 59.10 | 57.50 | % | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 180.00 | 60.90 | 64.10 | 62.50 | % | 0.35 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 185.00 | 65.90 | 69.00 | 67.45 | % | 0.36 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 190.00 | 70.90 | 73.80 | 72.35 | % | 0.38 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 195.00 | 76.50 | 78.50 | 77.50 | % | 0.40 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 200.00 | 80.90 | 83.60 | 82.25 | % | 0.41 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 210.00 | 91.10 | 93.50 | 92.30 | % | 0.44 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 220.00 | 101.70 | 103.70 | 102.70 | % | 0.47 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 230.00 | 111.50 | 113.40 | 112.45 | % | 0.49 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST |