Options Chain for ZOETIS INC CL A (ZTS) - $69.69 as of 10/5/2026 12:45:14 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 | 28.80 | 32.80 | 30.80 | 32.78 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 12:59:13 PM EST |
| 45.00 | 23.80 | 27.80 | 25.80 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:13 PM EST | |||
| 50.00 | 19.00 | 22.90 | 20.95 | % | 0.42 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:13 PM EST | |||
| 55.00 | 14.10 | 16.40 | 15.25 | % | 0.28 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.01 | 10/5/2026 12:59:13 PM EST | |||
| 60.00 | 10.60 | 11.90 | 11.25 | 12.48 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.53 | 0.87 | 0.02 | -0.02 | 9/21/2026 | 10/5/2026 12:59:13 PM EST |
| 65.00 | 7.30 | 7.90 | 7.60 | 7.73 | +0.63 | +8.88% | 0.12 | 1 | 64 | 0.44 | 0.73 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 12:59:13 PM EST |
| 70.00 | 4.40 | 5.00 | 4.70 | 4.52 | +0.32 | +7.62% | 0.07 | 4 | 741 | 0.44 | 0.55 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 12:59:13 PM EST |
| 75.00 | 2.65 | 2.75 | 2.70 | 2.60 | +0.32 | +14.04% | 0.04 | 57 | 500 | 0.44 | 0.38 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 12:59:13 PM EST |
| 80.00 | 1.35 | 1.45 | 1.40 | 1.35 | +0.15 | +12.50% | 0.02 | 51 | 1,170 | 0.45 | 0.24 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 12:59:13 PM EST |
| 85.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.10 | +15.39% | 0.01 | 33 | 1,093 | 0.45 | 0.14 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 12:59:13 PM EST |
| 90.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 7 | 117 | 0.46 | 0.08 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 12:59:13 PM EST |
| 95.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.20 | -47.62% | 0.00 | 1 | 12 | 0.46 | 0.04 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 12:59:13 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 10/5/2026 12:59:13 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 12:59:13 PM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:13 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 | 1.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:13 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:13 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,220 | 0.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:13 PM EST |
| 55.00 | 0.05 | 0.50 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.43 | -0.05 | 0.01 | -0.01 | 10/2/2026 | 10/5/2026 12:59:13 PM EST |
| 60.00 | 0.75 | 0.90 | 0.83 | 0.83 | -0.17 | -17.00% | 0.01 | 5 | 914 | 0.45 | -0.13 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 12:59:13 PM EST |
| 65.00 | 1.95 | 2.15 | 2.05 | 2.05 | -0.16 | -7.24% | 0.03 | 72 | 1,825 | 0.44 | -0.27 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 12:59:13 PM EST |
| 70.00 | 3.90 | 4.10 | 4.00 | 4.05 | -0.54 | -11.77% | 0.06 | 45 | 511 | 0.44 | -0.45 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 12:59:13 PM EST |
| 75.00 | 6.80 | 7.30 | 7.05 | 7.15 | -0.54 | -7.03% | 0.09 | 12 | 167 | 0.44 | -0.62 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 12:59:13 PM EST |
| 80.00 | 10.50 | 11.40 | 10.95 | 11.16 | -0.84 | -7.00% | 0.14 | 1 | 120 | 0.46 | -0.76 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 12:59:13 PM EST |
| 85.00 | 14.80 | 15.80 | 15.30 | 15.49 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.50 | -0.86 | 0.02 | -0.03 | 9/24/2026 | 10/5/2026 12:59:13 PM EST |
| 90.00 | 19.40 | 21.80 | 20.60 | % | 0.23 | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.02 | 10/5/2026 12:59:13 PM EST | |||
| 95.00 | 24.20 | 26.60 | 25.40 | % | 0.27 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 10/5/2026 12:59:13 PM EST | |||
| 100.00 | 27.60 | 31.50 | 29.55 | % | 0.30 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 10/5/2026 12:59:13 PM EST | |||
| 105.00 | 32.60 | 36.50 | 34.55 | 32.60 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.02 | -0.99 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:59:13 PM EST |
| 110.00 | 37.40 | 41.50 | 39.45 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:13 PM EST |