Dark

Check out our API

ZTS
ZOETIS INC.
stock NYSE

At Close

Aug 14, 2026 3:59:55 PM EDT

73.74USD-2.769%(-2.10)4,449,105

70.30Bid 78.36Ask 8.06Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

75.66USD-0.237%(-0.18)7,139

After-hours

Aug 14, 2026 4:47:30 PM EDT

74.10USD+0.488%(+0.36)4,383

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
328	16,197	3,906	13,150

ZTS Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

ZTS Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

ZTS Aug 21, 2026 Exp. - Max Pain @ $75.00

Puts

Calls

ZTS Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0.03	-25.00%	63	74	08-10	ZTS260821C00120000
115 C	0	0%	0			ZTS260821C00115000
110 C	0.09	+200.00%	1	23	08-10	ZTS260821C00110000
105 C	0.02	-60.00%	2	229	08-10	ZTS260821C00105000
100 C	0.10	0.00%	1	753	08-13	ZTS260821C00100000
95 C	0.05	0.00%	5	350	08-13	ZTS260821C00095000
90 C	0.03	+50.00%	6	2,025	08-13	ZTS260821C00090000
85 C	0.05	+66.67%	27	3,264	08-13	ZTS260821C00085000
80 C	0.27	+80.00%	253	5,631	08-13	ZTS260821C00080000
75 C	2.01	+82.73%	304	3,848	08-13	ZTS260821C00075000
70 C	6.00	+51.52%	69	225	08-13	ZTS260821C00070000
65 C	10.43	+28.77%	1	18	08-11	ZTS260821C00065000
60 C	15.60	+8.33%	3	9	08-13	ZTS260821C00060000
55 C	20.10	-17.28%	1	41	08-11	ZTS260821C00055000
50 C	26.70	0%	2	2	07-27	ZTS260821C00050000
45 C	31.31	0%	3	3	07-20	ZTS260821C00045000
40 C	33.56	-10.77%	2	30	08-12	ZTS260821C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			ZTS260821P00120000
115 P	0	0%	0			ZTS260821P00115000
110 P	34.11	0%	21	0	08-04	ZTS260821P00110000
105 P	0	0%	0			ZTS260821P00105000
100 P	27.50	+21.68%	1	4	08-10	ZTS260821P00100000
95 P	17.70	-10.15%	2	3	08-06	ZTS260821P00095000
90 P	14.84	+7.54%	1	4	08-13	ZTS260821P00090000
85 P	11.40	-4.20%	18	12	08-13	ZTS260821P00085000
80 P	6.10	-7.15%	8	681	08-13	ZTS260821P00080000
75 P	1.17	-53.20%	69	3,202	08-13	ZTS260821P00075000
70 P	0.17	-59.52%	343	4,211	08-13	ZTS260821P00070000
65 P	0.07	-12.50%	339	3,884	08-13	ZTS260821P00065000
60 P	0.10	+11.11%	12	2,702	08-13	ZTS260821P00060000
55 P	0.03	-88.00%	2	2,296	08-10	ZTS260821P00055000
50 P	0.05	-66.67%	11	36	08-04	ZTS260821P00050000
45 P	0.05	-50.00%	1	2	08-10	ZTS260821P00045000
40 P	0.13	+160.00%	1	19	07-31	ZTS260821P00040000

Share