Options Chain for ZOETIS INC CL A (ZTS) - $75.81 as of 9/4/2026 8:40:26 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 | 28.90 | 32.90 | 30.90 | 32.25 | 0.00 | 0.00% | 0.69 | 0 | 16 | 1.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:06 PM EST |
| 50.00 | 24.00 | 28.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:06 PM EST |
| 55.00 | 19.00 | 22.80 | 20.90 | 23.05 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.99 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 9/4/2026 4:00:06 PM EST |
| 60.00 | 14.70 | 17.10 | 15.90 | 17.50 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.67 | 0.98 | 0.01 | -0.01 | 8/25/2026 | 9/4/2026 4:00:06 PM EST |
| 65.00 | 10.60 | 11.70 | 11.15 | 12.85 | 0.00 | 0.00% | 0.17 | 0 | 39 | 0.31 | 0.93 | 0.02 | -0.03 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 70.00 | 6.80 | 8.60 | 7.70 | 7.05 | -0.45 | -6.00% | 0.11 | 14 | 273 | 0.35 | 0.80 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 75.00 | 4.00 | 4.50 | 4.25 | 4.00 | -0.71 | -15.08% | 0.06 | 43 | 405 | 0.35 | 0.58 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 80.00 | 2.15 | 2.25 | 2.20 | 2.11 | -0.34 | -13.88% | 0.03 | 91 | 2,027 | 0.36 | 0.37 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 85.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.20 | -16.00% | 0.01 | 218 | 1,666 | 0.38 | 0.21 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 90.00 | 0.50 | 0.70 | 0.60 | 0.46 | -0.16 | -25.81% | 0.01 | 45 | 1,568 | 0.41 | 0.12 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.02 | +7.15% | 0.00 | 255 | 3,298 | 0.41 | 0.06 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.05 | -26.32% | 0.00 | 1 | 713 | 0.44 | 0.03 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 212 | 0.52 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.52 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.82 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/4/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/4/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/4/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/4/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 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 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.79 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/4/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.42 | -0.02 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 65.00 | 0.25 | 0.45 | 0.35 | 0.34 | +0.02 | +6.25% | 0.01 | 69 | 3,075 | 0.36 | -0.07 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 70.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.08 | +7.48% | 0.02 | 272 | 1,913 | 0.36 | -0.20 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 75.00 | 2.90 | 3.10 | 3.00 | 3.10 | +0.38 | +13.98% | 0.04 | 92 | 1,877 | 0.35 | -0.42 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 80.00 | 5.80 | 6.50 | 6.15 | 6.20 | +0.80 | +14.82% | 0.08 | 3 | 583 | 0.37 | -0.63 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 85.00 | 9.70 | 10.60 | 10.15 | 9.96 | +0.02 | +0.21% | 0.12 | 5 | 128 | 0.38 | -0.79 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 90.00 | 14.20 | 15.20 | 14.70 | 13.85 | 0.00 | 0.00% | 0.16 | 0 | 85 | 0.48 | -0.88 | 0.02 | -0.02 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 95.00 | 19.00 | 20.10 | 19.55 | 18.64 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.55 | -0.94 | 0.01 | -0.02 | 8/19/2026 | 9/4/2026 4:00:06 PM EST |
| 100.00 | 22.40 | 26.40 | 24.40 | 22.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.84 | -0.97 | 0.01 | -0.01 | 8/21/2026 | 9/4/2026 4:00:06 PM EST |
| 105.00 | 27.60 | 31.30 | 29.45 | 30.64 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 4:00:06 PM EST |
| 110.00 | 32.60 | 36.30 | 34.45 | 35.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 4:00:06 PM EST |
| 115.00 | 37.60 | 41.30 | 39.45 | 39.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 9/4/2026 4:00:06 PM EST |
| 120.00 | 42.50 | 46.30 | 44.40 | 42.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 9/4/2026 4:00:06 PM EST |
| 125.00 | 47.50 | 51.30 | 49.40 | 45.78 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 4:00:06 PM EST |
| 130.00 | 52.60 | 56.30 | 54.45 | 50.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:06 PM EST |
| 135.00 | 57.60 | 61.30 | 59.45 | 23.19 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 9/4/2026 4:00:06 PM EST |
| 140.00 | 62.50 | 66.30 | 64.40 | 67.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:06 PM EST |
| 145.00 | 67.40 | 71.30 | 69.35 | % | 0.48 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 150.00 | 72.40 | 76.30 | 74.35 | 37.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 9/4/2026 4:00:06 PM EST |
| 155.00 | 77.60 | 81.30 | 79.45 | % | 0.51 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 160.00 | 82.60 | 86.30 | 84.45 | % | 0.53 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 165.00 | 87.40 | 91.30 | 89.35 | % | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 170.00 | 92.60 | 96.30 | 94.45 | % | 0.56 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 175.00 | 97.60 | 101.30 | 99.45 | % | 0.57 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 180.00 | 102.60 | 106.30 | 104.45 | % | 0.58 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 185.00 | 107.40 | 111.30 | 109.35 | % | 0.59 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 190.00 | 112.60 | 116.30 | 114.45 | % | 0.60 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 195.00 | 117.40 | 121.30 | 119.35 | % | 0.61 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST |