Options Chain for ZOETIS INC CL A (ZTS) - $127.28 as of 2/20/2026 4:11:36 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 | 61.90 | 65.80 | 63.85 | % | 0.98 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 70.00 | 56.90 | 60.80 | 58.85 | % | 0.84 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 75.00 | 51.90 | 56.10 | 54.00 | 51.11 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 46.90 | 50.90 | 48.90 | 46.07 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 42.00 | 46.10 | 44.05 | % | 0.52 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 90.00 | 37.00 | 40.90 | 38.95 | 33.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 32.00 | 35.90 | 33.95 | % | 0.36 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 100.00 | 27.10 | 30.40 | 28.75 | 28.34 | 0.00 | 0.00% | 0.29 | 0 | 97 | 0.81 | 0.98 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 22.20 | 25.40 | 23.80 | 21.01 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.69 | 0.96 | 0.01 | -0.03 | 1/16/2026 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 17.30 | 20.80 | 19.05 | 19.94 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.62 | 0.93 | 0.01 | -0.04 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 12.60 | 15.40 | 14.00 | 12.80 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.46 | 0.88 | 0.02 | -0.06 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 120.00 | 8.10 | 11.40 | 9.75 | 8.86 | -0.74 | -7.71% | 0.08 | 1 | 476 | 0.43 | 0.79 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 125.00 | 6.00 | 6.90 | 6.45 | 6.48 | +0.61 | +10.40% | 0.05 | 20 | 349 | 0.30 | 0.66 | 0.04 | -0.08 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 130.00 | 3.30 | 3.70 | 3.50 | 3.55 | +0.60 | +20.34% | 0.03 | 179 | 961 | 0.28 | 0.47 | 0.04 | -0.07 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 1.55 | 2.00 | 1.78 | 1.75 | +0.25 | +16.67% | 0.01 | 92 | 449 | 0.28 | 0.28 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 140.00 | 0.50 | 1.05 | 0.78 | 0.80 | +0.15 | +23.08% | 0.01 | 523 | 1,020 | 0.28 | 0.15 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 145.00 | 0.30 | 0.55 | 0.43 | 0.42 | +0.15 | +55.56% | 0.00 | 6 | 410 | 0.29 | 0.07 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.27 | +0.12 | +80.00% | 0.00 | 10 | 307 | 0.43 | 0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.49 | 0.01 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.50 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.69 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 34 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | -3.75 | -98.69% | 0.01 | 2 | 18 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.10 | -66.67% | 0.01 | 15 | 41 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.27 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 2/20/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.43 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 2/20/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/20/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.14 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.01 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 104 | 0.47 | -0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 0.15 | 0.55 | 0.35 | 0.35 | +0.17 | +94.45% | 0.00 | 5 | 416 | 0.45 | -0.04 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 0.30 | 0.75 | 0.53 | 0.40 | +0.06 | +17.65% | 0.00 | 2 | 1,010 | 0.41 | -0.07 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 0.45 | 1.00 | 0.73 | 0.77 | +0.07 | +10.00% | 0.01 | 4 | 557 | 0.35 | -0.12 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 120.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.38 | -24.84% | 0.01 | 25 | 967 | 0.31 | -0.21 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 125.00 | 2.20 | 2.90 | 2.55 | 2.55 | -0.38 | -12.97% | 0.02 | 65 | 929 | 0.30 | -0.34 | 0.04 | -0.08 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 130.00 | 4.20 | 5.00 | 4.60 | 4.70 | -0.75 | -13.77% | 0.04 | 10 | 394 | 0.28 | -0.53 | 0.04 | -0.07 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 7.50 | 8.30 | 7.90 | 9.50 | +1.80 | +23.38% | 0.06 | 2 | 144 | 0.28 | -0.72 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 140.00 | 11.20 | 14.00 | 12.60 | 12.35 | 0.00 | 0.00% | 0.09 | 0 | 197 | 0.48 | -0.85 | 0.02 | -0.04 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 145.00 | 15.50 | 18.60 | 17.05 | 20.20 | 0.00 | 0.00% | 0.12 | 0 | 179 | 0.54 | -0.93 | 0.01 | -0.03 | 1/27/2026 | 2/20/2026 4:00:04 PM EST |
| 150.00 | 19.50 | 23.40 | 21.45 | 29.44 | 0.00 | 0.00% | 0.14 | 0 | 66 | 0.62 | -0.97 | 0.01 | -0.01 | 12/15/2025 | 2/20/2026 4:00:04 PM EST |
| 155.00 | 24.30 | 28.40 | 26.35 | 27.70 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.68 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 2/20/2026 4:00:04 PM EST |
| 160.00 | 29.50 | 33.40 | 31.45 | 38.51 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.76 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 4:00:04 PM EST |
| 165.00 | 34.40 | 38.40 | 36.40 | 39.82 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.82 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 2/20/2026 4:00:04 PM EST |
| 170.00 | 39.50 | 43.40 | 41.45 | 27.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 4:00:04 PM EST |
| 175.00 | 44.30 | 48.40 | 46.35 | 29.53 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 2/20/2026 4:00:04 PM EST |
| 180.00 | 49.40 | 53.40 | 51.40 | 30.96 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 2/20/2026 4:00:04 PM EST |
| 185.00 | 54.60 | 58.40 | 56.50 | 26.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 2/20/2026 4:00:04 PM EST |
| 190.00 | 59.50 | 63.40 | 61.45 | 38.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 2/20/2026 4:00:04 PM EST |
| 195.00 | 64.50 | 68.40 | 66.45 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 200.00 | 69.50 | 73.40 | 71.45 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 210.00 | 79.50 | 83.40 | 81.45 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 220.00 | 89.50 | 93.40 | 91.45 | % | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 230.00 | 99.50 | 103.40 | 101.45 | % | 0.44 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 240.00 | 109.40 | 113.40 | 111.40 | % | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 250.00 | 119.50 | 123.40 | 121.45 | 130.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 2/20/2026 4:00:04 PM EST |
| 260.00 | 129.50 | 133.40 | 131.45 | % | 0.51 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |