Dark

Check out our API

ZTS
ZOETIS INC.
stock NYSE

At Close

Sep 30, 2026 3:59:56 PM EDT

69.86USD-0.633%(-0.44)4,240,048

66.97Bid 74.34Ask 7.37Spread

Pre-market

Sep 30, 2026 8:40:30 AM EDT

70.76USD+0.654%(+0.46)1,200

After-hours

Sep 30, 2026 4:28:30 PM EDT

70.44USD+0.844%(+0.59)937,821

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
100	16,161	6,223	6,316

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 @ $75.00

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	0.11	-94.39%	5	10	08-17	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	0.05	-98.48%	10	19	08-28	ZTS261016C00140000
135 C	4.40	-14.06%	1	1	03-27	ZTS261016C00135000
130 C	0.03	-70.00%	3	34	09-09	ZTS261016C00130000
125 C	0.55	-21.43%	1	43	06-09	ZTS261016C00125000
120 C	0.05	-50.00%	10	92	09-09	ZTS261016C00120000
115 C	0.01	-90.00%	1	83	08-27	ZTS261016C00115000
110 C	0.08	-46.67%	1	285	09-17	ZTS261016C00110000
105 C	0.09	+50.00%	1	211	09-17	ZTS261016C00105000
100 C	0.04	-33.33%	7	760	09-23	ZTS261016C00100000
95 C	0.05	0.00%	1	3,612	09-25	ZTS261016C00095000
90 C	0.15	+400.00%	9	1,502	09-25	ZTS261016C00090000
85 C	0.07	-30.00%	16	1,850	09-29	ZTS261016C00085000
80 C	0.18	-18.18%	52	3,826	09-29	ZTS261016C00080000
75 C	0.56	-34.12%	85	3,121	09-29	ZTS261016C00075000
70 C	2.25	-21.88%	123	690	09-29	ZTS261016C00070000
65 C	6.13	-6.84%	2	56	09-29	ZTS261016C00065000
60 C	10.60	-22.74%	4	25	09-25	ZTS261016C00060000
55 C	15.00	-11.76%	3	5	09-25	ZTS261016C00055000
50 C	20.59	-20.81%	2	2	09-28	ZTS261016C00050000
45 C	28.06	-1.96%	2	12	09-10	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	50.00	+150.00%	20	21	08-21	ZTS261016P00130000
125 P	45.78	+0.07%	1	1	05-27	ZTS261016P00125000
120 P	48.50	+13.05%	3	17	09-21	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	22.00	-11.11%	1	2	08-21	ZTS261016P00100000
95 P	24.76	+32.83%	1	5	09-24	ZTS261016P00095000
90 P	19.74	+4.33%	1	2	09-24	ZTS261016P00090000
85 P	14.74	+20.03%	18	6	09-24	ZTS261016P00085000
80 P	9.72	+8.00%	3	717	09-29	ZTS261016P00080000
75 P	5.22	+15.49%	61	2,098	09-29	ZTS261016P00075000
70 P	1.90	+33.80%	130	3,279	09-29	ZTS261016P00070000
65 P	0.35	+16.67%	24	4,645	09-29	ZTS261016P00065000
60 P	0.39	+290.00%	4	1,151	09-28	ZTS261016P00060000
55 P	0.31	+520.00%	4	90	09-28	ZTS261016P00055000
50 P	0.05	0.00%	1	320	09-18	ZTS261016P00050000
45 P	0.08	+60.00%	2	110	09-11	ZTS261016P00045000

Share