Dark

MZTI
The Marzetti Company Common Stock
stock NASDAQ

At Close

Aug 19, 2026 3:59:53 PM EDT

116.89USD+1.094%(+1.26)190,742

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 19, 2026 9:19:30 AM EDT

115.45USD-0.156%(-0.18)227

After-hours

0.00USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
322	78	3	82

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0	0%	0			MZTI260918C00240000
230 C	0	0%	0			MZTI260918C00230000
220 C	0	0%	0			MZTI260918C00220000
210 C	0	0%	0			MZTI260918C00210000
200 C	0	0%	0			MZTI260918C00200000
195 C	0	0%	0			MZTI260918C00195000
190 C	3.16	0%	1	1	02-27	MZTI260918C00190000
185 C	3.42	0%	3	3	02-04	MZTI260918C00185000
180 C	0	0%	0			MZTI260918C00180000
175 C	0	0%	0			MZTI260918C00175000
170 C	1.68	-23.64%	3	54	03-25	MZTI260918C00170000
165 C	0.20	-93.38%	1	1	07-29	MZTI260918C00165000
160 C	0	0%	0			MZTI260918C00160000
155 C	1.10	-2.65%	2	4	06-29	MZTI260918C00155000
150 C	0	0%	0			MZTI260918C00150000
145 C	1.15	-19.58%	2	1	06-29	MZTI260918C00145000
140 C	0	0%	0			MZTI260918C00140000
135 C	1.14	0%	10	10	05-08	MZTI260918C00135000
130 C	0	0%	0			MZTI260918C00130000
125 C	3.13	0%	1	1	05-26	MZTI260918C00125000
120 C	3.04	+52.00%	2	3	08-18	MZTI260918C00120000
115 C	6.65	+38.54%	1	312	08-13	MZTI260918C00115000
110 C	5.00	+4.17%	2	4	08-05	MZTI260918C00110000
105 C	7.40	-19.13%	4	5	06-22	MZTI260918C00105000
100 C	0	0%	0			MZTI260918C00100000
95 C	20.50	0%	1	1	08-14	MZTI260918C00095000
90 C	0	0%	0			MZTI260918C00090000
85 C	0	0%	0			MZTI260918C00085000
80 C	0	0%	0			MZTI260918C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			MZTI260918P00240000
230 P	0	0%	0			MZTI260918P00230000
220 P	0	0%	0			MZTI260918P00220000
210 P	0	0%	0			MZTI260918P00210000
200 P	0	0%	0			MZTI260918P00200000
195 P	0	0%	0			MZTI260918P00195000
190 P	0	0%	0			MZTI260918P00190000
185 P	0	0%	0			MZTI260918P00185000
180 P	0	0%	0			MZTI260918P00180000
175 P	0	0%	0			MZTI260918P00175000
170 P	0	0%	0			MZTI260918P00170000
165 P	0	0%	0			MZTI260918P00165000
160 P	0	0%	0			MZTI260918P00160000
155 P	0	0%	0			MZTI260918P00155000
150 P	0	0%	0			MZTI260918P00150000
145 P	0	0%	0			MZTI260918P00145000
140 P	0	0%	0			MZTI260918P00140000
135 P	0	0%	0			MZTI260918P00135000
130 P	5.50	0%	1	1	04-14	MZTI260918P00130000
125 P	8.04	+46.18%	1	2	04-27	MZTI260918P00125000
120 P	0	0%	0			MZTI260918P00120000
115 P	5.50	-25.17%	1	12	08-14	MZTI260918P00115000
110 P	4.87	-6.35%	50	55	08-07	MZTI260918P00110000
105 P	1.50	-26.11%	1	11	08-13	MZTI260918P00105000
100 P	3.00	-28.57%	1	3	07-15	MZTI260918P00100000
95 P	0	0%	0			MZTI260918P00095000
90 P	0	0%	0			MZTI260918P00090000
85 P	0	0%	0			MZTI260918P00085000
80 P	0.65	0%	1	1	05-15	MZTI260918P00080000

.dark-mode .j7Yvhb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j7Yvhb{ color: #333333; background-color: white; border: 2px solid #333333; }MZTIThe Marzetti Company Common Stockstock NASDAQ