Options Chain for ZOETIS INC CL A (ZTS) - $74.30 as of 10/13/2026 9:25:14 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 | 28.00 | 31.50 | 29.75 | 26.30 | 0.00 | 0.00% | 0.66 | 0 | 11 | 5.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:56 PM EST |
| 50.00 | 22.90 | 26.50 | 24.70 | 20.59 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:56 PM EST |
| 55.00 | 18.10 | 21.50 | 19.80 | 14.93 | 0.00 | 0.00% | 0.36 | 0 | 9 | 3.63 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:56 PM EST |
| 60.00 | 13.90 | 16.50 | 15.20 | 15.50 | +1.10 | +7.64% | 0.25 | 4 | 20 | 2.90 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 65.00 | 8.80 | 10.40 | 9.60 | 10.70 | +0.28 | +2.69% | 0.15 | 1 | 55 | 1.58 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 70.00 | 4.10 | 4.90 | 4.50 | 4.85 | -0.84 | -14.77% | 0.06 | 16 | 1,132 | 0.70 | 0.95 | 0.04 | -0.06 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 75.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.65 | -44.83% | 0.01 | 139 | 3,273 | 0.40 | 0.42 | 0.15 | -0.19 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 389 | 3,638 | 0.49 | 0.02 | 0.02 | -0.02 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 1,861 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 1,474 | 1.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 3,590 | 1.24 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 760 | 1.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 209 | 1.94 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.03 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/13/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.51 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/13/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.79 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/13/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/13/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/13/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/13/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/13/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:56 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.56 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 1.16 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 4,470 | 0.78 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 171 | 2,571 | 0.43 | -0.05 | 0.04 | -0.06 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 75.00 | 0.95 | 1.70 | 1.33 | 1.21 | +0.31 | +34.45% | 0.02 | 89 | 1,958 | 0.37 | -0.58 | 0.15 | -0.19 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 80.00 | 4.70 | 6.40 | 5.55 | 4.98 | -0.71 | -12.48% | 0.07 | 35 | 227 | 1.02 | -0.98 | 0.02 | -0.02 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 85.00 | 8.60 | 10.90 | 9.75 | 9.93 | -0.91 | -8.40% | 0.11 | 1 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 90.00 | 13.60 | 16.00 | 14.80 | 15.66 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 95.00 | 18.60 | 21.00 | 19.80 | 24.76 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 3:59:56 PM EST |
| 100.00 | 23.60 | 26.00 | 24.80 | 22.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/13/2026 3:59:56 PM EST |
| 105.00 | 28.60 | 31.10 | 29.85 | 30.64 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/13/2026 3:59:56 PM EST |
| 110.00 | 33.70 | 36.10 | 34.90 | 35.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/13/2026 3:59:56 PM EST |
| 115.00 | 38.60 | 41.90 | 40.25 | 39.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 10/13/2026 3:59:56 PM EST |
| 120.00 | 43.60 | 47.00 | 45.30 | 48.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:56 PM EST |
| 125.00 | 48.60 | 51.50 | 50.05 | 45.78 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/13/2026 3:59:56 PM EST |
| 130.00 | 53.60 | 56.40 | 55.00 | 50.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/13/2026 3:59:56 PM EST |
| 135.00 | 58.60 | 61.40 | 60.00 | 23.19 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 10/13/2026 3:59:56 PM EST |
| 140.00 | 63.60 | 66.90 | 65.25 | 67.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/13/2026 3:59:56 PM EST |
| 145.00 | 68.60 | 71.60 | 70.10 | % | 0.48 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 150.00 | 73.60 | 76.60 | 75.10 | 37.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/13/2026 3:59:56 PM EST |
| 155.00 | 78.60 | 81.30 | 79.95 | % | 0.52 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 160.00 | 83.60 | 86.40 | 85.00 | % | 0.53 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 165.00 | 88.60 | 91.60 | 90.10 | % | 0.55 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 170.00 | 93.60 | 96.70 | 95.15 | % | 0.56 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 175.00 | 98.60 | 101.60 | 100.10 | % | 0.57 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 180.00 | 103.60 | 106.60 | 105.10 | % | 0.58 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 185.00 | 108.60 | 111.40 | 110.00 | % | 0.59 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 190.00 | 113.60 | 116.90 | 115.25 | % | 0.61 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 195.00 | 118.60 | 121.60 | 120.10 | % | 0.62 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST |