Dark

ZTS
ZOETIS INC.
stock NYSE

Market Open

Jun 30, 2026 3:25:46 PM EDT

72.15USD-1.502%(-1.10)4,428,942

71.98Bid 75.74Ask 3.76Spread

Pre-market

Jun 30, 2026 9:21:30 AM EDT

73.51USD+0.355%(+0.26)7,326

After-hours

Jun 29, 2026 4:40:30 PM EDT

73.29USD+0.048%(+0.04)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
55	8,075	3,089	11,635

ZTS Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

ZTS Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ZTS Sep 18, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

ZTS Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0.05	+66.67%	1	5	05-15	ZTS260918C00240000
230 C	0.95	-57.78%	1	3	07-28	ZTS260918C00230000
220 C	1.45	-51.67%	1	3	07-28	ZTS260918C00220000
210 C	0.11	-95.32%	1	2	05-07	ZTS260918C00210000
200 C	3.10	+44.19%	3	6	11-12	ZTS260918C00200000
195 C	0.76	-78.29%	1	31	12-03	ZTS260918C00195000
190 C	4.30	-29.51%	2	8	10-22	ZTS260918C00190000
185 C	0.80	+29.03%	2	31	02-13	ZTS260918C00185000
180 C	0.10	-71.43%	1	27	06-25	ZTS260918C00180000
175 C	0.06	-95.35%	1	12	06-08	ZTS260918C00175000
170 C	0.11	+10.00%	3	49	06-25	ZTS260918C00170000
165 C	0.60	-25.00%	2	4	04-13	ZTS260918C00165000
160 C	0.10	-88.24%	1	88	06-12	ZTS260918C00160000
155 C	0.25	+150.00%	1	32	06-15	ZTS260918C00155000
150 C	0.06	-64.71%	3	123	06-12	ZTS260918C00150000
145 C	0.15	-44.44%	1	91	06-10	ZTS260918C00145000
140 C	0.20	0.00%	5	403	06-12	ZTS260918C00140000
135 C	0.17	-29.17%	10	102	06-04	ZTS260918C00135000
130 C	0.05	-75.00%	1	518	06-22	ZTS260918C00130000
125 C	0.40	-20.00%	2	195	06-10	ZTS260918C00125000
120 C	0.25	-28.57%	5	108	06-29	ZTS260918C00120000
115 C	0.25	-58.33%	2	39	06-25	ZTS260918C00115000
110 C	0.18	-64.00%	33	108	06-29	ZTS260918C00110000
105 C	0.35	-50.00%	187	1,702	06-29	ZTS260918C00105000
100 C	0.50	-41.18%	7	585	06-29	ZTS260918C00100000
95 C	0.65	-43.48%	7	608	06-29	ZTS260918C00095000
90 C	1.45	-42.00%	96	677	06-29	ZTS260918C00090000
85 C	2.00	-31.03%	86	708	06-29	ZTS260918C00085000
80 C	3.35	-27.17%	39	923	06-29	ZTS260918C00080000
75 C	5.20	-24.64%	83	884	06-29	ZTS260918C00075000
70 C	8.30	-29.00%	3	20	06-29	ZTS260918C00070000
65 C	14.70	-10.37%	10	17	05-12	ZTS260918C00065000
60 C	19.50	-2.89%	1	8	06-18	ZTS260918C00060000
55 C	31.20	0%	1	1	05-08	ZTS260918C00055000
50 C	0	0%	0			ZTS260918C00050000
45 C	37.00	+2.21%	1	9	06-09	ZTS260918C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			ZTS260918P00240000
230 P	0	0%	0			ZTS260918P00230000
220 P	0	0%	0			ZTS260918P00220000
210 P	0	0%	0			ZTS260918P00210000
200 P	0	0%	0			ZTS260918P00200000
195 P	0	0%	0			ZTS260918P00195000
190 P	0	0%	0			ZTS260918P00190000
185 P	0	0%	0			ZTS260918P00185000
180 P	50.70	+33.42%	2	4	01-05	ZTS260918P00180000
175 P	0	0%	0			ZTS260918P00175000
170 P	27.56	+49.46%	1	1	08-06	ZTS260918P00170000
165 P	46.50	+116.28%	4	5	12-08	ZTS260918P00165000
160 P	44.00	+0.23%	1	3	12-10	ZTS260918P00160000
155 P	41.11	+47.03%	3	36	03-27	ZTS260918P00155000
150 P	72.80	+208.47%	3	18	05-11	ZTS260918P00150000
145 P	31.31	+6.46%	1	11	12-09	ZTS260918P00145000
140 P	63.52	+5.17%	9	10	06-23	ZTS260918P00140000
135 P	55.10	+18.62%	1	1	05-19	ZTS260918P00135000
130 P	54.97	+224.50%	1	2	05-15	ZTS260918P00130000
125 P	44.54	-11.61%	1	3	05-22	ZTS260918P00125000
120 P	45.58	+5.39%	3	20	05-15	ZTS260918P00120000
115 P	36.83	+7.82%	2	115	06-08	ZTS260918P00115000
110 P	33.15	-4.19%	3	239	06-03	ZTS260918P00110000
105 P	25.78	-15.48%	2	155	06-05	ZTS260918P00105000
100 P	24.21	+4.81%	1	183	06-22	ZTS260918P00100000
95 P	19.70	+7.07%	12	54	06-22	ZTS260918P00095000
90 P	15.40	+6.57%	7	206	06-26	ZTS260918P00090000
85 P	11.12	+6.41%	1	148	06-26	ZTS260918P00085000
80 P	9.40	+17.50%	595	924	06-29	ZTS260918P00080000
75 P	6.62	+20.36%	126	951	06-29	ZTS260918P00075000
70 P	4.20	+35.48%	57	3,711	06-29	ZTS260918P00070000
65 P	2.35	+38.24%	42	1,492	06-29	ZTS260918P00065000
60 P	1.10	+37.50%	9	894	06-29	ZTS260918P00060000
55 P	0.35	0.00%	1,451	1,488	06-26	ZTS260918P00055000
50 P	0.10	-67.74%	11	869	06-26	ZTS260918P00050000
45 P	0.06	-25.00%	2	3,181	06-12	ZTS260918P00045000

document.getElementById("ClcSzy").onerror = function(){this.style.display='none';}; .dark-mode .DbBYh8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DbBYh8{ color: #333333; background-color: white; border: 2px solid #333333; }ZTSZOETIS INC.stock NYSE

ZTS Sep 18, 2026 Exp. - Open Interest by Strike

ZTS Sep 18, 2026 Exp. - Max Pain @ $80.00

ZTS
ZOETIS INC.
stock NYSE