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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10	14	6	32

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	0	0%	0			MZTI261218C00200000
195 C	0	0%	0			MZTI261218C00195000
190 C	0	0%	0			MZTI261218C00190000
185 C	0	0%	0			MZTI261218C00185000
180 C	0	0%	0			MZTI261218C00180000
175 C	0	0%	0			MZTI261218C00175000
170 C	0	0%	0			MZTI261218C00170000
165 C	0	0%	0			MZTI261218C00165000
160 C	0	0%	0			MZTI261218C00160000
155 C	0	0%	0			MZTI261218C00155000
150 C	0	0%	0			MZTI261218C00150000
145 C	0	0%	0			MZTI261218C00145000
140 C	1.75	-34.70%	1	4	06-26	MZTI261218C00140000
135 C	2.20	+46.67%	1	4	08-11	MZTI261218C00135000
130 C	1.80	-18.55%	3	3	07-17	MZTI261218C00130000
125 C	4.85	+79.63%	1	3	08-11	MZTI261218C00125000
120 C	4.65	0%	2	0	06-18	MZTI261218C00120000
115 C	6.25	-23.78%	2	4	08-05	MZTI261218C00115000
110 C	9.15	0%	1	1	08-04	MZTI261218C00110000
105 C	15.70	+36.52%	1	1	08-17	MZTI261218C00105000
100 C	13.65	-35.40%	2	1	06-18	MZTI261218C00100000
95 C	20.09	-5.68%	1	2	08-05	MZTI261218C00095000
90 C	25.25	0%	1	1	05-04	MZTI261218C00090000
85 C	0	0%	0			MZTI261218C00085000
80 C	0	0%	0			MZTI261218C00080000
75 C	0	0%	0			MZTI261218C00075000
70 C	0	0%	0			MZTI261218C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	0	0%	0			MZTI261218P00200000
195 P	0	0%	0			MZTI261218P00195000
190 P	0	0%	0			MZTI261218P00190000
185 P	0	0%	0			MZTI261218P00185000
180 P	0	0%	0			MZTI261218P00180000
175 P	0	0%	0			MZTI261218P00175000
170 P	0	0%	0			MZTI261218P00170000
165 P	0	0%	0			MZTI261218P00165000
160 P	0	0%	0			MZTI261218P00160000
155 P	0	0%	0			MZTI261218P00155000
150 P	0	0%	0			MZTI261218P00150000
145 P	0	0%	0			MZTI261218P00145000
140 P	19.54	0%	2	0	04-22	MZTI261218P00140000
135 P	0	0%	0			MZTI261218P00135000
130 P	19.63	+49.85%	1	3	05-15	MZTI261218P00130000
125 P	17.61	+61.56%	2	2	06-12	MZTI261218P00125000
120 P	8.60	0%	1	1	04-22	MZTI261218P00120000
115 P	9.52	-23.84%	1	4	08-10	MZTI261218P00115000
110 P	8.64	-2.92%	2	8	08-05	MZTI261218P00110000
105 P	4.20	-19.23%	1	3	08-13	MZTI261218P00105000
100 P	5.00	-8.26%	1	4	06-08	MZTI261218P00100000
95 P	3.40	-30.33%	1	3	07-14	MZTI261218P00095000
90 P	1.57	-10.29%	1	5	08-07	MZTI261218P00090000
85 P	0	0%	0			MZTI261218P00085000
80 P	1.26	+152.00%	4	5	07-22	MZTI261218P00080000
75 P	0	0%	0			MZTI261218P00075000
70 P	0	0%	0			MZTI261218P00070000

.dark-mode .fXMf7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXMf7N{ color: #333333; background-color: white; border: 2px solid #333333; }MZTIThe Marzetti Company Common Stockstock NASDAQ