Dark

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
272	12,672	3,316	15,215

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 @ $75.00

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	0.04	-94.74%	1	31	07-22	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	0.05	-16.67%	1	13	07-21	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	0.21	+110.00%	21	88	07-06	ZTS260918C00160000
155 C	0.05	-80.00%	3	30	07-23	ZTS260918C00155000
150 C	0.07	+40.00%	1	115	08-13	ZTS260918C00150000
145 C	0.95	+1,087.50%	1	90	07-20	ZTS260918C00145000
140 C	0.01	-87.50%	4	403	08-07	ZTS260918C00140000
135 C	0.02	-88.24%	10	105	07-23	ZTS260918C00135000
130 C	0.10	0.00%	2	526	08-13	ZTS260918C00130000
125 C	0.75	+581.82%	1	189	08-04	ZTS260918C00125000
120 C	0.10	-50.00%	1	115	08-10	ZTS260918C00120000
115 C	0.10	-60.00%	1	39	07-28	ZTS260918C00115000
110 C	0.06	-53.85%	5	122	08-07	ZTS260918C00110000
105 C	0.05	-44.44%	4	1,715	08-12	ZTS260918C00105000
100 C	0.10	+100.00%	3	762	08-13	ZTS260918C00100000
95 C	0.15	+25.00%	2	649	08-11	ZTS260918C00095000
90 C	0.28	+7.69%	7	1,090	08-13	ZTS260918C00090000
85 C	0.75	+66.67%	51	1,637	08-13	ZTS260918C00085000
80 C	1.88	+52.85%	66	2,040	08-13	ZTS260918C00080000
75 C	3.84	+43.28%	1,156	2,775	08-13	ZTS260918C00075000
70 C	5.47	+8.32%	2	133	08-13	ZTS260918C00070000
65 C	10.30	+17.05%	1	105	08-13	ZTS260918C00065000
60 C	13.10	-13.99%	4	29	08-12	ZTS260918C00060000
55 C	31.20	0%	1	1	05-08	ZTS260918C00055000
50 C	24.50	+7.46%	3	3	08-13	ZTS260918C00050000
45 C	31.20	-1.42%	1	1	08-06	ZTS260918C00045000
40 C	0	0%	0			ZTS260918C00040000

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	82.54	+87.59%	2	3	08-06	ZTS260918P00160000
155 P	77.63	-1.80%	1	1	08-06	ZTS260918P00155000
150 P	72.51	-2.08%	1	1	08-06	ZTS260918P00150000
145 P	69.08	-5.28%	2	11	07-30	ZTS260918P00145000
140 P	62.70	-2.23%	1	1	08-06	ZTS260918P00140000
135 P	57.70	-2.34%	1	1	08-06	ZTS260918P00135000
130 P	57.97	+5.46%	2	2	07-23	ZTS260918P00130000
125 P	46.19	-12.68%	2	2	07-29	ZTS260918P00125000
120 P	41.27	-13.84%	3	3	07-29	ZTS260918P00120000
115 P	37.72	-3.55%	2	5	08-06	ZTS260918P00115000
110 P	34.54	+7.94%	105	6	08-06	ZTS260918P00110000
105 P	29.45	-8.77%	36	65	08-13	ZTS260918P00105000
100 P	27.70	+11.24%	1	1	08-10	ZTS260918P00100000
95 P	20.00	-10.23%	4	29	08-11	ZTS260918P00095000
90 P	16.60	+0.73%	4	187	08-10	ZTS260918P00090000
85 P	10.01	-2.82%	3	139	08-13	ZTS260918P00085000
80 P	5.70	-30.32%	13	755	08-13	ZTS260918P00080000
75 P	2.80	-28.57%	125	2,094	08-13	ZTS260918P00075000
70 P	1.05	-32.26%	278	3,376	08-13	ZTS260918P00070000
65 P	0.40	-11.11%	84	4,429	08-13	ZTS260918P00065000
60 P	0.05	-50.00%	34	1,471	08-13	ZTS260918P00060000
55 P	0.08	+60.00%	2	1,542	08-12	ZTS260918P00055000
50 P	0.05	+25.00%	3	875	08-06	ZTS260918P00050000
45 P	0.13	+1,200.00%	1	3,522	08-11	ZTS260918P00045000
40 P	0	0%	0			ZTS260918P00040000

document.getElementById("Lrn00j").onerror = function(){this.style.display='none';}; .dark-mode .z1prCP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z1prCP{ 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 @ $75.00

ZTS
ZOETIS INC.
stock NYSE