Options Chain for ZOETIS INC CL A (ZTS) - $72.66 as of 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.90 | 35.00 | 32.95 | % | 0.82 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 45.00 | 25.90 | 30.00 | 27.95 | 31.20 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 50.00 | 21.00 | 25.00 | 23.00 | % | 0.46 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 55.00 | 16.00 | 20.10 | 18.05 | 31.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 8/7/2026 4:00:10 PM EST |
| 60.00 | 12.60 | 13.70 | 13.15 | 13.10 | -3.90 | -22.95% | 0.22 | 3 | 28 | 0.50 | 0.95 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 65.00 | 8.10 | 10.10 | 9.10 | 8.79 | -3.02 | -25.58% | 0.14 | 16 | 82 | 0.36 | 0.85 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 70.00 | 4.70 | 6.30 | 5.50 | 5.37 | -3.93 | -42.26% | 0.08 | 7 | 97 | 0.39 | 0.66 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 75.00 | 2.50 | 2.75 | 2.63 | 2.75 | -3.45 | -55.65% | 0.04 | 413 | 2,199 | 0.35 | 0.44 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 80.00 | 1.05 | 1.25 | 1.15 | 1.16 | -1.64 | -58.58% | 0.01 | 549 | 1,110 | 0.35 | 0.25 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 85.00 | 0.45 | 0.85 | 0.65 | 0.62 | -0.58 | -48.34% | 0.01 | 68 | 1,528 | 0.39 | 0.13 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 90.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.32 | -53.34% | 0.00 | 27 | 1,042 | 0.38 | 0.07 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 95.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.20 | -66.67% | 0.00 | 20 | 670 | 0.44 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 100.00 | 0.05 | 0.55 | 0.30 | 0.10 | -0.03 | -23.08% | 0.00 | 21 | 778 | 0.45 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 2 | 1,711 | 0.51 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.07 | -53.85% | 0.00 | 5 | 127 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.15 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.10 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 405 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.01 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 33 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.92 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 4:00:10 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,522 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 875 | 0.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.04 | +44.45% | 0.00 | 19 | 1,542 | 0.44 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 30 | 1,477 | 0.34 | -0.05 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 65.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.43 | +134.38% | 0.01 | 2,486 | 5,118 | 0.36 | -0.15 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 70.00 | 1.90 | 2.30 | 2.10 | 2.12 | +1.14 | +116.33% | 0.03 | 3,820 | 4,126 | 0.35 | -0.34 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 75.00 | 3.90 | 5.20 | 4.55 | 4.62 | +2.17 | +88.58% | 0.06 | 99 | 1,911 | 0.35 | -0.56 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 80.00 | 7.70 | 9.50 | 8.60 | 8.11 | +2.85 | +54.19% | 0.11 | 23 | 756 | 0.40 | -0.75 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 85.00 | 11.40 | 13.50 | 12.45 | 12.10 | +1.30 | +12.04% | 0.15 | 2 | 140 | 0.53 | -0.87 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 90.00 | 16.20 | 18.90 | 17.55 | 16.48 | +2.48 | +17.72% | 0.20 | 18 | 185 | 0.70 | -0.93 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 95.00 | 20.50 | 24.50 | 22.50 | 22.28 | +3.19 | +16.71% | 0.24 | 57 | 54 | 0.82 | -0.97 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 100.00 | 25.40 | 29.40 | 27.40 | 24.90 | +0.50 | +2.05% | 0.27 | 5 | 10 | 0.97 | -0.98 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 105.00 | 30.60 | 34.40 | 32.50 | 32.28 | +3.08 | +10.55% | 0.31 | 55 | 67 | 1.06 | -0.99 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 110.00 | 35.40 | 39.50 | 37.45 | 34.54 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.14 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 115.00 | 40.60 | 44.40 | 42.50 | 37.72 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.22 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 120.00 | 46.20 | 49.40 | 47.80 | 41.27 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:10 PM EST |
| 125.00 | 50.60 | 54.50 | 52.55 | 46.19 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:10 PM EST |
| 130.00 | 55.40 | 59.50 | 57.45 | 57.97 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:10 PM EST |
| 135.00 | 60.60 | 64.50 | 62.55 | 57.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 140.00 | 65.50 | 69.50 | 67.50 | 62.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 145.00 | 70.60 | 74.50 | 72.55 | 69.08 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:10 PM EST |
| 150.00 | 75.40 | 79.50 | 77.45 | 72.51 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 155.00 | 80.50 | 84.50 | 82.50 | 77.63 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 160.00 | 86.20 | 89.50 | 87.85 | 82.54 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 165.00 | 90.40 | 94.50 | 92.45 | % | 0.56 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 170.00 | 96.00 | 99.50 | 97.75 | % | 0.57 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 175.00 | 100.50 | 104.50 | 102.50 | % | 0.59 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 180.00 | 105.40 | 109.50 | 107.45 | % | 0.60 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 185.00 | 110.40 | 114.50 | 112.45 | % | 0.61 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 190.00 | 116.00 | 119.50 | 117.75 | % | 0.62 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 195.00 | 120.40 | 124.50 | 122.45 | % | 0.63 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 200.00 | 125.50 | 129.50 | 127.50 | % | 0.64 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 210.00 | 135.50 | 139.50 | 137.50 | % | 0.65 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 220.00 | 145.60 | 149.50 | 147.55 | % | 0.67 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 230.00 | 155.50 | 159.50 | 157.50 | % | 0.68 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 240.00 | 165.50 | 169.50 | 167.50 | % | 0.70 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST |