Options Chain for ZOETIS INC CL A (ZTS) - $75.02 as of 8/28/2026 3:43:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.50 | 38.60 | 37.05 | 34.00 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:13 PM EST |
| 45.00 | 30.70 | 34.60 | 32.65 | 31.20 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:13 PM EST |
| 50.00 | 25.60 | 29.60 | 27.60 | 24.50 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 4:00:13 PM EST |
| 55.00 | 20.60 | 24.60 | 22.60 | 31.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/28/2026 4:00:13 PM EST |
| 60.00 | 15.70 | 19.10 | 17.40 | 15.50 | -3.30 | -17.56% | 0.29 | 1 | 30 | 1.08 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 65.00 | 11.70 | 13.10 | 12.40 | 13.55 | 0.00 | 0.00% | 0.19 | 0 | 105 | 0.58 | 0.97 | 0.01 | -0.02 | 8/26/2026 | 8/28/2026 4:00:13 PM EST |
| 70.00 | 7.00 | 9.40 | 8.20 | 7.04 | +0.34 | +5.08% | 0.12 | 6 | 142 | 0.65 | 0.89 | 0.03 | -0.04 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 75.00 | 3.70 | 4.30 | 4.00 | 3.70 | +1.10 | +42.31% | 0.05 | 74 | 2,722 | 0.36 | 0.67 | 0.06 | -0.06 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 80.00 | 1.30 | 1.70 | 1.50 | 1.58 | +0.58 | +58.00% | 0.02 | 295 | 3,777 | 0.35 | 0.35 | 0.06 | -0.06 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 85.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.16 | +45.72% | 0.01 | 155 | 3,653 | 0.36 | 0.13 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 182 | 1,388 | 0.39 | 0.04 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.08 | -0.02 | -20.00% | 0.00 | 12 | 776 | 0.44 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 36 | 939 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,797 | 0.66 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 526 | 0.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:13 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/28/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 115 | 1.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 4:00:13 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/28/2026 4:00:13 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/28/2026 4:00:13 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/28/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.34 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 33 | 2.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/28/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/28/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/28/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,166 | 0.99 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,465 | 0.51 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:13 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 23 | 4,493 | 0.41 | -0.03 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.28 | -46.67% | 0.00 | 141 | 4,421 | 0.34 | -0.11 | 0.03 | -0.04 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 75.00 | 1.30 | 1.65 | 1.48 | 1.36 | -0.99 | -42.13% | 0.02 | 259 | 3,544 | 0.34 | -0.33 | 0.06 | -0.06 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 80.00 | 3.70 | 4.10 | 3.90 | 3.95 | -1.70 | -30.09% | 0.05 | 124 | 887 | 0.31 | -0.65 | 0.06 | -0.06 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 85.00 | 7.20 | 9.10 | 8.15 | 8.27 | -0.28 | -3.28% | 0.10 | 3 | 149 | 0.58 | -0.87 | 0.04 | -0.04 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 90.00 | 12.20 | 14.50 | 13.35 | 13.66 | -0.68 | -4.75% | 0.15 | 2 | 128 | 0.82 | -0.96 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 95.00 | 15.50 | 19.60 | 17.55 | 19.75 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.98 | -0.99 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:13 PM EST |
| 100.00 | 20.60 | 24.40 | 22.50 | 22.60 | -5.10 | -18.42% | 0.23 | 2 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 105.00 | 25.60 | 29.40 | 27.50 | 27.58 | -2.22 | -7.45% | 0.26 | 2 | 65 | 1.23 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 110.00 | 30.50 | 34.40 | 32.45 | 34.54 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:13 PM EST |
| 115.00 | 35.90 | 39.40 | 37.65 | 39.73 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.45 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:13 PM EST |
| 120.00 | 40.50 | 44.50 | 42.50 | 43.58 | -1.10 | -2.47% | 0.35 | 2 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 125.00 | 45.90 | 49.40 | 47.65 | 48.71 | +2.52 | +5.46% | 0.38 | 2 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 130.00 | 50.50 | 54.40 | 52.45 | 53.77 | -4.20 | -7.25% | 0.40 | 2 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 135.00 | 55.50 | 59.50 | 57.50 | 58.75 | +1.05 | +1.82% | 0.43 | 1 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 140.00 | 60.50 | 64.50 | 62.50 | 63.75 | +1.05 | +1.68% | 0.45 | 1 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 145.00 | 65.90 | 69.40 | 67.65 | 69.76 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:13 PM EST |
| 150.00 | 70.50 | 74.50 | 72.50 | 73.80 | +1.29 | +1.78% | 0.48 | 1 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 155.00 | 75.50 | 79.50 | 77.50 | 78.75 | +1.12 | +1.45% | 0.50 | 1 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:13 PM EST |
| 160.00 | 80.50 | 84.40 | 82.45 | 82.54 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:13 PM EST |
| 165.00 | 85.50 | 89.40 | 87.45 | % | 0.53 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 170.00 | 90.50 | 94.60 | 92.55 | % | 0.54 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 175.00 | 95.50 | 99.60 | 97.55 | % | 0.56 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 180.00 | 100.50 | 104.60 | 102.55 | % | 0.57 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 185.00 | 105.50 | 109.60 | 107.55 | % | 0.58 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 190.00 | 110.50 | 114.60 | 112.55 | % | 0.59 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 195.00 | 115.50 | 119.60 | 117.55 | % | 0.60 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 200.00 | 120.50 | 124.60 | 122.55 | % | 0.61 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 210.00 | 130.50 | 134.60 | 132.55 | % | 0.63 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 220.00 | 140.50 | 144.60 | 142.55 | % | 0.65 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 230.00 | 150.50 | 154.60 | 152.55 | % | 0.66 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST | |||
| 240.00 | 160.50 | 164.60 | 162.55 | % | 0.68 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:13 PM EST |