Dark

Check out our Dark Pool Levels

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
310	5,122	1,295	5,334

ZTS Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

ZTS Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

ZTS Oct 16, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

ZTS Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
195 C	0	0%	0			ZTS261016C00195000
190 C	0	0%	0			ZTS261016C00190000
185 C	0	0%	0			ZTS261016C00185000
180 C	0	0%	0			ZTS261016C00180000
175 C	2.30	+130.00%	1	6	05-06	ZTS261016C00175000
170 C	2.01	0%	3	3	02-24	ZTS261016C00170000
165 C	0	0%	0			ZTS261016C00165000
160 C	0.25	-87.18%	1	2	05-07	ZTS261016C00160000
155 C	1.96	-27.41%	1	5	04-27	ZTS261016C00155000
150 C	0.23	-93.43%	1	5	05-07	ZTS261016C00150000
145 C	3.00	+15.38%	2	6	05-06	ZTS261016C00145000
140 C	3.30	+3.12%	3	29	05-05	ZTS261016C00140000
135 C	4.40	-14.06%	1	1	03-27	ZTS261016C00135000
130 C	0.10	-71.43%	1	34	07-20	ZTS261016C00130000
125 C	0.55	-21.43%	1	43	06-09	ZTS261016C00125000
120 C	0.12	-76.00%	5	83	08-06	ZTS261016C00120000
115 C	0.15	-80.00%	4	83	08-05	ZTS261016C00115000
110 C	0.20	-33.33%	1	245	08-06	ZTS261016C00110000
105 C	0.20	-55.56%	4	170	08-13	ZTS261016C00105000
100 C	0.20	0.00%	3	399	08-13	ZTS261016C00100000
95 C	0.46	+15.00%	33	239	08-13	ZTS261016C00095000
90 C	0.91	+82.00%	25	879	08-13	ZTS261016C00090000
85 C	1.35	+16.38%	23	895	08-13	ZTS261016C00085000
80 C	2.94	+34.25%	58	1,631	08-13	ZTS261016C00080000
75 C	4.97	+34.32%	32	364	08-13	ZTS261016C00075000
70 C	7.60	+31.26%	207	238	08-13	ZTS261016C00070000
65 C	10.15	+9.14%	1	40	08-13	ZTS261016C00065000
60 C	16.20	+14.08%	3	16	08-13	ZTS261016C00060000
55 C	21.70	-5.65%	3	6	07-22	ZTS261016C00055000
50 C	26.00	-10.34%	2	1	08-06	ZTS261016C00050000
45 C	29.60	-2.63%	3	9	07-23	ZTS261016C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
195 P	0	0%	0			ZTS261016P00195000
190 P	0	0%	0			ZTS261016P00190000
185 P	0	0%	0			ZTS261016P00185000
180 P	0	0%	0			ZTS261016P00180000
175 P	0	0%	0			ZTS261016P00175000
170 P	0	0%	0			ZTS261016P00170000
165 P	0	0%	0			ZTS261016P00165000
160 P	0	0%	0			ZTS261016P00160000
155 P	0	0%	0			ZTS261016P00155000
150 P	37.60	0%	2	2	05-05	ZTS261016P00150000
145 P	0	0%	0			ZTS261016P00145000
140 P	67.10	+6.64%	2	1	08-07	ZTS261016P00140000
135 P	23.19	0%	2	2	03-27	ZTS261016P00135000
130 P	20.00	+34.23%	1	21	05-01	ZTS261016P00130000
125 P	45.78	+0.07%	1	1	05-27	ZTS261016P00125000
120 P	42.90	+20.17%	1	17	05-12	ZTS261016P00120000
115 P	39.50	+2.20%	3	37	05-15	ZTS261016P00115000
110 P	35.50	+6.93%	1	22	06-29	ZTS261016P00110000
105 P	30.64	+9.82%	5	11	07-13	ZTS261016P00105000
100 P	24.75	+1.02%	6	3	08-07	ZTS261016P00100000
95 P	18.00	-10.45%	1	18	08-06	ZTS261016P00095000
90 P	15.45	-4.04%	1	75	08-11	ZTS261016P00090000
85 P	11.85	+16.98%	10	120	08-13	ZTS261016P00085000
80 P	6.77	-14.95%	41	448	08-13	ZTS261016P00080000
75 P	3.90	-19.59%	19	517	08-13	ZTS261016P00075000
70 P	1.92	-20.33%	86	957	08-13	ZTS261016P00070000
65 P	0.80	-11.11%	25	2,851	08-13	ZTS261016P00065000
60 P	0.15	-42.31%	31	1,009	08-13	ZTS261016P00060000
55 P	0.50	+233.33%	3	102	08-05	ZTS261016P00055000
50 P	0.04	-20.00%	38	310	08-13	ZTS261016P00050000
45 P	0.05	0.00%	1	105	08-12	ZTS261016P00045000

Share