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

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
120	2,481	1,391	4,278

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0	0%	0			ZTS261218C00220000
210 C	0	0%	0			ZTS261218C00210000
200 C	0.10	+100.00%	31	102	07-17	ZTS261218C00200000
195 C	0	0%	0			ZTS261218C00195000
190 C	0	0%	0			ZTS261218C00190000
185 C	1.05	-53.33%	1	1	05-14	ZTS261218C00185000
180 C	1.40	0%	1	1	02-17	ZTS261218C00180000
175 C	1.00	-20.00%	1	4	04-28	ZTS261218C00175000
170 C	1.14	+470.00%	1	7	05-14	ZTS261218C00170000
165 C	1.81	-32.96%	1	16	04-22	ZTS261218C00165000
160 C	0.20	-13.04%	8	17	06-30	ZTS261218C00160000
155 C	0.20	-92.28%	2	17	06-25	ZTS261218C00155000
150 C	0.10	+42.86%	1	85	08-12	ZTS261218C00150000
145 C	0.35	-20.45%	4	69	06-25	ZTS261218C00145000
140 C	0.15	-67.39%	2	12	07-22	ZTS261218C00140000
135 C	0.40	-55.56%	1	20	07-16	ZTS261218C00135000
130 C	0.44	-32.31%	1	73	07-24	ZTS261218C00130000
125 C	0.20	-33.33%	4	71	08-10	ZTS261218C00125000
120 C	0.35	-31.37%	3	32	08-06	ZTS261218C00120000
115 C	0.41	-31.67%	1	67	08-11	ZTS261218C00115000
110 C	0.58	+16.00%	2	112	08-10	ZTS261218C00110000
105 C	0.85	+21.43%	3	168	08-13	ZTS261218C00105000
100 C	1.15	+35.29%	52	312	08-13	ZTS261218C00100000
95 C	1.50	+15.38%	5	110	08-13	ZTS261218C00095000
90 C	2.45	+21.89%	53	287	08-13	ZTS261218C00090000
85 C	4.00	+42.86%	10	283	08-13	ZTS261218C00085000
80 C	4.68	+2.86%	3	333	08-13	ZTS261218C00080000
75 C	7.20	+10.60%	7	282	08-13	ZTS261218C00075000
70 C	9.50	+13.10%	6	67	08-13	ZTS261218C00070000
65 C	12.10	-22.44%	1	6	08-13	ZTS261218C00065000
60 C	15.86	-5.20%	2	21	08-13	ZTS261218C00060000
55 C	20.40	-11.11%	2	5	08-07	ZTS261218C00055000
50 C	25.58	+7.93%	1	18	08-13	ZTS261218C00050000
45 C	31.95	0%	1	1	05-18	ZTS261218C00045000
40 C	38.60	0%	2	2	05-29	ZTS261218C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			ZTS261218P00220000
210 P	0	0%	0			ZTS261218P00210000
200 P	0	0%	0			ZTS261218P00200000
195 P	0	0%	0			ZTS261218P00195000
190 P	0	0%	0			ZTS261218P00190000
185 P	0	0%	0			ZTS261218P00185000
180 P	55.50	0%	2	0	01-21	ZTS261218P00180000
175 P	0	0%	0			ZTS261218P00175000
170 P	82.70	+85.43%	2	1	05-07	ZTS261218P00170000
165 P	0	0%	0			ZTS261218P00165000
160 P	44.59	+1.34%	3	3	03-20	ZTS261218P00160000
155 P	0	0%	0			ZTS261218P00155000
150 P	63.50	+78.87%	12	17	05-07	ZTS261218P00150000
145 P	58.00	+112.45%	7	12	05-07	ZTS261218P00145000
140 P	63.10	+5.17%	1	1	06-23	ZTS261218P00140000
135 P	52.30	+11.59%	1	10	05-08	ZTS261218P00135000
130 P	51.64	-7.59%	4	4	05-21	ZTS261218P00130000
125 P	44.65	-10.52%	1	43	05-26	ZTS261218P00125000
120 P	43.50	-4.44%	1	40	07-16	ZTS261218P00120000
115 P	39.27	+3.70%	3	37	08-07	ZTS261218P00115000
110 P	34.05	-1.87%	1	28	08-07	ZTS261218P00110000
105 P	29.60	-7.79%	10	26	07-07	ZTS261218P00105000
100 P	28.00	+12.00%	1	204	08-10	ZTS261218P00100000
95 P	21.10	-5.64%	1	43	07-17	ZTS261218P00095000
90 P	18.10	+0.56%	6	66	08-12	ZTS261218P00090000
85 P	13.20	-7.04%	6	309	08-13	ZTS261218P00085000
80 P	10.00	-5.21%	1	249	08-13	ZTS261218P00080000
75 P	6.70	-16.25%	16	298	08-13	ZTS261218P00075000
70 P	4.08	-21.99%	56	634	08-13	ZTS261218P00070000
65 P	2.70	-9.40%	50	1,251	08-13	ZTS261218P00065000
60 P	1.33	-11.33%	54	695	08-13	ZTS261218P00060000
55 P	0.61	-26.51%	7	489	08-13	ZTS261218P00055000
50 P	0.35	0.00%	9	156	08-10	ZTS261218P00050000
45 P	0.10	+25.00%	10	1,048	08-10	ZTS261218P00045000
40 P	0.15	0%	5	5	07-01	ZTS261218P00040000

document.getElementById("M2d6fS").onerror = function(){this.style.display='none';}; .dark-mode .LfkXsr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LfkXsr{ color: #333333; background-color: white; border: 2px solid #333333; }ZTSZOETIS INC.stock NYSE