$76.17
-1.08-1.4%
al cierre: Sep 2, 5:00 PM EST
$76.33
0.160.21%
After hour: 7:44 PM EST
Zoetis Inc Cadena de Opciones
ZTSNYSE
Zoetis Options
View Zoetis (ZTS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.65
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price34Aug 18, 2026
Change
-0%
Bid35
Ask38.1
volume0
Intrest1
Strike
40
40
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Last Price31.2Aug 06, 2026
Change
-0%
Bid29.9
Ask33.1
volume0
Intrest1
Strike
45
45
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3166
Last Price24.5Aug 13, 2026
Change
-0%
Bid25.5
Ask28.2
volume0
Intrest3
Strike
50
50
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest463
Last Price31.2May 08, 2026
Change
-0%
Bid20.2
Ask23.2
volume0
Intrest1
Strike
55
55
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1061
Last Price15.5Aug 28, 2026
Change
-0%
Bid14.7
Ask17.9
volume0
Intrest28
Strike
60
60
Last Price0.04Sep 02, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest1465
Last Price13.55Aug 26, 2026
Change
-0%
Bid11
Ask13.2
volume0
Intrest105
Strike
65
65
Last Price0.05Sep 02, 2026
Change
0.0861.54%
Bid-
Ask0.25
volume17
Intrest4512
Last Price7.83Sep 02, 2026
Change
0.081.03%
Bid6.2
Ask8.1
volume7
Intrest144
Strike
70
70
Last Price0.27Sep 02, 2026
Change
0.013.85%
Bid0.2
Ask0.35
volume104
Intrest4304
Last Price3.1Sep 02, 2026
Change
0.3911.17%
Bid2.55
Ask3
volume75
Intrest2677
Strike
75
75
Last Price1.5Sep 02, 2026
Change
0.3935.14%
Bid1.4
Ask1.6
volume67
Intrest3564
Last Price0.87Sep 02, 2026
Change
0.4232.56%
Bid0.75
Ask1
volume131
Intrest3975
Strike
80
80
Last Price4.2Sep 02, 2026
Change
0.410.53%
Bid4.3
Ask4.9
volume14
Intrest887
Last Price0.28Sep 02, 2026
Change
0.1230%
Bid0.2
Ask0.35
volume91
Intrest3737
Strike
85
85
Last Price7.7Sep 02, 2026
Change
0.637.56%
Bid7.6
Ask9.4
volume4
Intrest133
Last Price0.1Sep 02, 2026
Change
0.0323.08%
Bid0.05
Ask0.15
volume53
Intrest1417
Strike
90
90
Last Price13.2Aug 31, 2026
Change
-0%
Bid12
Ask14.4
volume0
Intrest128
Last Price0.1Sep 01, 2026
Change
-0%
Bid0.05
Ask0.1
volume0
Intrest786
Strike
95
95
Last Price19.75Aug 27, 2026
Change
-0%
Bid17.2
Ask19.4
volume0
Intrest2
Last Price0.05Sep 02, 2026
Change
0.04400%
Bid-
Ask0.15
volume1
Intrest968
Strike
100
100
Last Price22.6Aug 28, 2026
Change
-0%
Bid21.9
Ask24.3
volume0
Intrest1
Last Price0.03Aug 27, 2026
Change
-0%
Bid0.05
Ask0.15
volume0
Intrest1797
Strike
105
105
Last Price27.58Aug 28, 2026
Change
-0%
Bid26.9
Ask29.3
volume0
Intrest65
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest223
Strike
110
110
Last Price34.54Aug 06, 2026
Change
-0%
Bid31.9
Ask34.3
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume1
Intrest43
Strike
115
115
Last Price39.73Aug 27, 2026
Change
-0%
Bid36.9
Ask39.3
volume0
Intrest5
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest218
Strike
120
120
Last Price42.93Sep 02, 2026
Change
0.651.49%
Bid42
Ask44.3
volume2
Intrest3
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest190
Strike
125
125
Last Price47.9Sep 02, 2026
Change
0.811.66%
Bid46.9
Ask49.5
volume1
Intrest2
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest526
Strike
130
130
Last Price52.93Sep 02, 2026
Change
0.841.56%
Bid52
Ask54.3
volume1
Intrest2
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest105
Strike
135
135
Last Price58.75Aug 28, 2026
Change
-0%
Bid56.9
Ask59.3
volume0
Intrest1
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest403
Strike
140
140
Last Price63.75Aug 28, 2026
Change
-0%
Bid61.9
Ask65.1
volume0
Intrest1
Last Price0.95Jul 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest90
Strike
145
145
Last Price69.76Aug 27, 2026
Change
-0%
Bid66.9
Ask69.3
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest115
Strike
150
150
Last Price73.02Sep 02, 2026
Change
0.781.06%
Bid72
Ask74.3
volume1
Intrest1
Last Price0.05Jul 23, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest30
Strike
155
155
Last Price78.06Sep 02, 2026
Change
0.690.88%
Bid77
Ask79.3
volume1
Intrest1
Last Price0.21Jul 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest88
Strike
160
160
Last Price82.54Aug 06, 2026
Change
-0%
Bid82
Ask84.3
volume0
Intrest0
Last Price0.6Apr 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
165
165
Last Price-
Change
-
Bid87
Ask90.2
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest50
Strike
170
170
Last Price-
Change
-
Bid92
Ask94.9
volume0
Intrest0
Last Price0.05Jul 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Strike
175
175
Last Price-
Change
-
Bid97
Ask99.5
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Strike
180
180
Last Price-
Change
-
Bid102.8
Ask104.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest33
Strike
185
185
Last Price-
Change
-
Bid107
Ask109.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest8
Strike
190
190
Last Price-
Change
-
Bid112
Ask114.5
volume0
Intrest0
Last Price0.04Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest31
Strike
195
195
Last Price-
Change
-
Bid117
Ask119.5
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest106
Strike
200
200
Last Price-
Change
-
Bid122
Ask124.5
volume0
Intrest0
Last Price0.11May 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
210
210
Last Price-
Change
-
Bid132.8
Ask134.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest3
Strike
220
220
Last Price-
Change
-
Bid142
Ask145.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest3
Strike
230
230
Last Price-
Change
-
Bid152.8
Ask154.3
volume0
Intrest0
Last Price0.05May 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Strike
240
240
Last Price-
Change
-
Bid162
Ask164.5
volume0
Intrest0