Options Chain for ZOETIS INC CL A (ZTS) - $71.05 as of 9/27/2026 11:07:22 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 | 29.10 | 33.20 | 31.15 | 32.78 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:53 PM EST |
| 45.00 | 24.20 | 28.20 | 26.20 | % | 0.58 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 50.00 | 19.20 | 22.70 | 20.95 | % | 0.42 | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 55.00 | 14.40 | 16.90 | 15.65 | % | 0.28 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 60.00 | 10.70 | 12.40 | 11.55 | 12.48 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | 0.86 | 0.02 | -0.02 | 9/21/2026 | 9/25/2026 3:59:53 PM EST |
| 65.00 | 7.10 | 8.50 | 7.80 | 8.01 | % | 0.12 | 11 | 0 | 0.40 | 0.72 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:53 PM EST | |
| 70.00 | 4.50 | 5.60 | 5.05 | 5.19 | +0.49 | +10.43% | 0.07 | 7 | 215 | 0.42 | 0.56 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 75.00 | 3.00 | 3.50 | 3.25 | 3.15 | +0.35 | +12.50% | 0.04 | 36 | 277 | 0.44 | 0.40 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 80.00 | 0.70 | 2.15 | 1.43 | 1.60 | 0.00 | 0.00% | 0.02 | 88 | 940 | 0.39 | 0.26 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 85.00 | 0.90 | 1.05 | 0.98 | 0.90 | +0.05 | +5.89% | 0.01 | 10 | 1,047 | 0.44 | 0.15 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.40 | -0.03 | -6.98% | 0.00 | 3 | 108 | 0.51 | 0.08 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 95.00 | 0.05 | 0.35 | 0.20 | 0.35 | -0.01 | -2.78% | 0.00 | 1 | 11 | 0.40 | 0.04 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.17 | -62.97% | 0.00 | 5 | 4 | 0.44 | 0.02 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 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 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 55.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.04 | -11.12% | 0.01 | 15 | 18 | 0.42 | -0.05 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 60.00 | 0.90 | 1.10 | 1.00 | 0.96 | -0.10 | -9.44% | 0.02 | 92 | 733 | 0.44 | -0.14 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 65.00 | 2.10 | 2.35 | 2.23 | 2.25 | -0.22 | -8.91% | 0.03 | 241 | 1,244 | 0.43 | -0.28 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 70.00 | 4.10 | 4.50 | 4.30 | 4.50 | -0.10 | -2.18% | 0.06 | 62 | 186 | 0.44 | -0.44 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 75.00 | 6.90 | 7.60 | 7.25 | 7.25 | +0.10 | +1.40% | 0.10 | 21 | 84 | 0.44 | -0.60 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 80.00 | 10.30 | 12.80 | 11.55 | 11.75 | +0.45 | +3.99% | 0.14 | 2 | 94 | 0.51 | -0.74 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 85.00 | 14.60 | 17.00 | 15.80 | 15.49 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.53 | -0.85 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 90.00 | 19.30 | 21.60 | 20.45 | % | 0.23 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.02 | 9/25/2026 3:59:53 PM EST | |||
| 95.00 | 23.90 | 26.40 | 25.15 | % | 0.26 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 100.00 | 28.70 | 31.30 | 30.00 | % | 0.30 | 0 | 0 | 0.86 | -0.98 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 105.00 | 32.20 | 36.20 | 34.20 | 32.60 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.92 | -0.99 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 110.00 | 37.10 | 41.10 | 39.10 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST |