Options Chain for ZOETIS INC CL A (ZTS) - $75.65 as of 10/13/2026 10:16:45 AM 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 | 33.60 | 37.50 | 35.55 | 32.78 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/12/2026 4:00:01 PM EST |
| 45.00 | 28.60 | 32.70 | 30.65 | % | 0.68 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 50.00 | 23.60 | 27.70 | 25.65 | % | 0.51 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 55.00 | 18.60 | 22.80 | 20.70 | 17.97 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:01 PM EST |
| 60.00 | 15.10 | 16.20 | 15.65 | 14.70 | +1.36 | +10.20% | 0.26 | 1 | 3 | 0.61 | 0.96 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 65.00 | 10.60 | 12.70 | 11.65 | 11.32 | +2.13 | +23.18% | 0.18 | 8 | 79 | 0.48 | 0.86 | 0.02 | -0.03 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 70.00 | 7.30 | 7.70 | 7.50 | 7.60 | +0.80 | +11.77% | 0.11 | 20 | 766 | 0.45 | 0.72 | 0.03 | -0.04 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 75.00 | 4.40 | 4.90 | 4.65 | 4.60 | +0.40 | +9.53% | 0.06 | 200 | 903 | 0.46 | 0.54 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 80.00 | 2.50 | 2.85 | 2.68 | 2.65 | +0.27 | +11.35% | 0.03 | 121 | 1,678 | 0.45 | 0.37 | 0.03 | -0.05 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 85.00 | 1.10 | 1.45 | 1.28 | 1.39 | +0.18 | +14.88% | 0.02 | 72 | 1,225 | 0.43 | 0.23 | 0.03 | -0.04 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 90.00 | 0.30 | 0.80 | 0.55 | 0.68 | +0.03 | +4.62% | 0.01 | 40 | 178 | 0.41 | 0.13 | 0.02 | -0.03 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.33 | +0.01 | +3.13% | 0.00 | 51 | 17 | 0.41 | 0.06 | 0.01 | -0.02 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 8 | 9 | 0.51 | 0.03 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 10/12/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 10/12/2026 4:00:01 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 | 1.77 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,225 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:01 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.10 | -23.81% | 0.01 | 14 | 995 | 0.47 | -0.04 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 65.00 | 0.85 | 0.95 | 0.90 | 0.95 | -0.16 | -14.42% | 0.01 | 128 | 2,066 | 0.46 | -0.14 | 0.02 | -0.03 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 70.00 | 2.00 | 2.15 | 2.08 | 2.10 | -0.46 | -17.97% | 0.03 | 151 | 742 | 0.45 | -0.28 | 0.03 | -0.04 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 75.00 | 2.90 | 4.30 | 3.60 | 4.17 | -0.62 | -12.95% | 0.05 | 41 | 239 | 0.45 | -0.46 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 80.00 | 6.80 | 8.40 | 7.60 | 8.00 | -0.70 | -8.05% | 0.10 | 4 | 127 | 0.49 | -0.63 | 0.03 | -0.05 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 85.00 | 10.00 | 12.30 | 11.15 | 12.09 | -0.21 | -1.71% | 0.13 | 1 | 11 | 0.45 | -0.77 | 0.03 | -0.04 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 90.00 | 15.00 | 15.90 | 15.45 | 15.40 | -1.20 | -7.23% | 0.17 | 1 | 1 | 0.48 | -0.87 | 0.02 | -0.03 | 10/12/2026 | 10/12/2026 4:00:01 PM EST |
| 95.00 | 19.60 | 21.60 | 20.60 | % | 0.22 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 10/12/2026 4:00:01 PM EST | |||
| 100.00 | 24.10 | 26.50 | 25.30 | % | 0.25 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 10/12/2026 4:00:01 PM EST | |||
| 105.00 | 28.00 | 31.80 | 29.90 | 32.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.99 | -0.99 | 0.00 | 0.00 | 9/23/2026 | 10/12/2026 4:00:01 PM EST |
| 110.00 | 32.90 | 36.80 | 34.85 | % | 0.32 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 10/12/2026 4:00:01 PM EST |