Dark

Check out our Dark Pool Levels

ZTS
ZOETIS INC.
stock NYSE

At Close

Sep 9, 2025 3:59:51 PM EDT

149.76USD-1.311%(-1.99)1,951,966

149.77Bid 149.89Ask 0.12Spread

Pre-market

Sep 5, 2025 8:21:30 AM EDT

153.25USD+0.988%(+1.50)0

After-hours

Sep 9, 2025 4:45:30 PM EDT

149.80USD+0.027%(+0.04)8,543

OverviewOption ChainHistoricalExchangesShortsMore

Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Mar 20, 2026 Apr 17, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
118	5,394	1,930	11,262

ZTS Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

ZTS Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

ZTS Sep 19, 2025 Exp. - Max Pain @ $155.00

Puts

Calls

ZTS Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0	0%	0			ZTS250919C00290000
280 C	0	0%	0			ZTS250919C00280000
270 C	0	0%	0			ZTS250919C00270000
260 C	0	0%	0			ZTS250919C00260000
250 C	0	0%	0			ZTS250919C00250000
240 C	0.10	-86.67%	2	108	06-25	ZTS250919C00240000
230 C	0.15	-21.05%	3	11	08-28	ZTS250919C00230000
220 C	0.12	-80.00%	1	86	09-05	ZTS250919C00220000
210 C	0.20	+122.22%	3	123	08-28	ZTS250919C00210000
200 C	0.09	-10.00%	3	65	08-13	ZTS250919C00200000
195 C	0.10	-33.33%	4	105	08-06	ZTS250919C00195000
190 C	0.04	-60.00%	2	73	09-02	ZTS250919C00190000
185 C	0.08	+60.00%	1	115	09-08	ZTS250919C00185000
180 C	0.10	+11.11%	1	333	08-21	ZTS250919C00180000
175 C	0.10	-9.09%	1	294	09-08	ZTS250919C00175000
170 C	0.15	0.00%	13	450	09-08	ZTS250919C00170000
165 C	0.10	-71.43%	14	696	09-08	ZTS250919C00165000
160 C	0.55	-36.05%	21	1,147	09-08	ZTS250919C00160000
155 C	1.75	-20.45%	235	1,422	09-08	ZTS250919C00155000
150 C	3.90	-26.42%	279	366	09-08	ZTS250919C00150000
145 C	8.35	+4.90%	1	83	09-08	ZTS250919C00145000
140 C	9.40	-50.53%	1	11	09-08	ZTS250919C00140000
135 C	15.40	-36.89%	1	17	09-08	ZTS250919C00135000
130 C	51.83	0%	2	1	11-29	ZTS250919C00130000
125 C	28.80	0%	5	5	04-08	ZTS250919C00125000
120 C	34.10	+3.15%	1	1	08-18	ZTS250919C00120000
115 C	0	0%	0			ZTS250919C00115000
110 C	0	0%	0			ZTS250919C00110000
105 C	0	0%	0			ZTS250919C00105000
100 C	0	0%	0			ZTS250919C00100000
95 C	0	0%	0			ZTS250919C00095000
90 C	0	0%	0			ZTS250919C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			ZTS250919P00290000
280 P	0	0%	0			ZTS250919P00280000
270 P	0	0%	0			ZTS250919P00270000
260 P	0	0%	0			ZTS250919P00260000
250 P	0	0%	0			ZTS250919P00250000
240 P	0	0%	0			ZTS250919P00240000
230 P	0	0%	0			ZTS250919P00230000
220 P	0	0%	0			ZTS250919P00220000
210 P	25.10	0%	1	1	10-15	ZTS250919P00210000
200 P	35.00	+74.13%	1	23	01-23	ZTS250919P00200000
195 P	37.90	-4.32%	1	1	06-27	ZTS250919P00195000
190 P	37.12	+0.03%	6	26	09-04	ZTS250919P00190000
185 P	32.12	+9.25%	4	4	09-04	ZTS250919P00185000
180 P	27.12	+11.15%	2	3	09-04	ZTS250919P00180000
175 P	19.90	+43.17%	7	3	08-28	ZTS250919P00175000
170 P	22.10	-3.07%	6	37	09-08	ZTS250919P00170000
165 P	17.20	+47.64%	1	111	09-08	ZTS250919P00165000
160 P	12.70	+56.79%	10	198	09-08	ZTS250919P00160000
155 P	5.60	+29.93%	20	487	09-08	ZTS250919P00155000
150 P	2.00	+19.76%	57	1,036	09-08	ZTS250919P00150000
145 P	0.67	+13.56%	134	5,198	09-08	ZTS250919P00145000
140 P	0.38	+26.67%	19	807	09-08	ZTS250919P00140000
135 P	0.14	-6.67%	48	4,666	09-08	ZTS250919P00135000
130 P	0.09	0.00%	5	387	09-08	ZTS250919P00130000
125 P	0.08	-68.00%	1	22	09-04	ZTS250919P00125000
120 P	0.05	-37.50%	2	22	09-08	ZTS250919P00120000
115 P	0.09	-68.97%	1	6	09-08	ZTS250919P00115000
110 P	1.21	-14.18%	12	28	04-29	ZTS250919P00110000
105 P	1.59	0%	40	20	04-04	ZTS250919P00105000
100 P	0.11	-71.05%	1	83	07-28	ZTS250919P00100000
95 P	0	0%	0			ZTS250919P00095000
90 P	1.65	+768.42%	23	23	04-09	ZTS250919P00090000

Share