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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
723	13,832	2,251	10,429

ZTS Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ZTS Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ZTS Jan 15, 2027 Exp. - Max Pain @ $80.00

Puts

Calls

ZTS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0.02	0.00%	4	41	03-13	ZTS270115C00290000
280 C	0	0%	0			ZTS270115C00280000
270 C	5.00	-41.86%	25	30	12-04	ZTS270115C00270000
260 C	0.59	-65.29%	2	5	12-31	ZTS270115C00260000
250 C	0.10	-81.13%	2	33	05-13	ZTS270115C00250000
240 C	1.10	-18.52%	1	5	10-07	ZTS270115C00240000
230 C	1.40	-27.08%	20	6	11-28	ZTS270115C00230000
220 C	0.60	-64.71%	20	23	03-02	ZTS270115C00220000
210 C	0.09	-85.00%	10	25	05-11	ZTS270115C00210000
200 C	1.50	+154.24%	1	53	03-17	ZTS270115C00200000
195 C	1.15	+130.00%	40	74	06-04	ZTS270115C00195000
190 C	1.49	-0.67%	2	13	02-12	ZTS270115C00190000
185 C	0.28	-63.16%	4	34	05-12	ZTS270115C00185000
180 C	0.06	-97.49%	1	38	07-24	ZTS270115C00180000
175 C	0.45	+125.00%	3	3,780	06-22	ZTS270115C00175000
170 C	0.16	-75.38%	1	77	07-21	ZTS270115C00170000
165 C	0.48	+14.29%	1	93	07-28	ZTS270115C00165000
160 C	0.15	0.00%	1	37	07-31	ZTS270115C00160000
155 C	0.30	-33.33%	3	57	07-16	ZTS270115C00155000
150 C	0.25	+150.00%	1	380	08-06	ZTS270115C00150000
145 C	0.10	-50.00%	7	72	08-07	ZTS270115C00145000
140 C	0.10	-33.33%	1	269	08-12	ZTS270115C00140000
135 C	0.20	-42.86%	3	56	08-07	ZTS270115C00135000
130 C	0.20	-44.44%	44	95	08-07	ZTS270115C00130000
125 C	0.28	+40.00%	10	160	08-13	ZTS270115C00125000
120 C	0.60	-29.41%	18	141	07-30	ZTS270115C00120000
115 C	0.58	+16.00%	1	597	08-11	ZTS270115C00115000
110 C	0.82	-18.00%	1	316	08-11	ZTS270115C00110000
105 C	1.12	+12.00%	5	3,341	08-13	ZTS270115C00105000
100 C	1.36	+13.33%	42	695	08-13	ZTS270115C00100000
95 C	1.90	-15.56%	10	469	08-12	ZTS270115C00095000
90 C	2.99	+12.83%	17	1,189	08-13	ZTS270115C00090000
85 C	4.20	-4.33%	4	712	08-13	ZTS270115C00085000
80 C	5.64	+12.80%	18	404	08-13	ZTS270115C00080000
75 C	7.81	+10.00%	1	512	08-13	ZTS270115C00075000
70 C	9.50	+4.40%	2	145	08-13	ZTS270115C00070000
65 C	13.80	+14.05%	2	38	08-13	ZTS270115C00065000
60 C	17.80	+10.22%	1	361	08-13	ZTS270115C00060000
55 C	20.20	-17.89%	1	9	08-13	ZTS270115C00055000
50 C	23.65	-14.00%	22	149	08-12	ZTS270115C00050000
45 C	30.48	+9.68%	1	7	08-13	ZTS270115C00045000
40 C	35.00	+9.38%	1	14	07-06	ZTS270115C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			ZTS270115P00290000
280 P	0	0%	0			ZTS270115P00280000
270 P	0	0%	0			ZTS270115P00270000
260 P	0	0%	0			ZTS270115P00260000
250 P	0	0%	0			ZTS270115P00250000
240 P	80.80	0%	10	0	02-18	ZTS270115P00240000
230 P	0	0%	0			ZTS270115P00230000
220 P	69.00	+30.93%	10	10	04-07	ZTS270115P00220000
210 P	54.40	0%	10	10	02-18	ZTS270115P00210000
200 P	26.50	+5.33%	1	1	10-14	ZTS270115P00200000
195 P	46.43	+99.96%	1	2	09-10	ZTS270115P00195000
190 P	25.89	0%	2	2	11-04	ZTS270115P00190000
185 P	0	0%	0			ZTS270115P00185000
180 P	52.50	-19.23%	1	1	01-07	ZTS270115P00180000
175 P	60.20	+26.47%	5	5	03-13	ZTS270115P00175000
170 P	85.00	+52.33%	4	36	05-07	ZTS270115P00170000
165 P	92.45	+15.52%	3	2	08-07	ZTS270115P00165000
160 P	84.45	-3.43%	18	15	08-13	ZTS270115P00160000
155 P	79.13	-4.63%	1	1	07-30	ZTS270115P00155000
150 P	74.13	+126.14%	1	1	07-30	ZTS270115P00150000
145 P	69.16	+4.72%	2	1	07-30	ZTS270115P00145000
140 P	61.36	-9.76%	1	1	07-29	ZTS270115P00140000
135 P	56.36	-7.26%	1	1	07-29	ZTS270115P00135000
130 P	52.00	-4.48%	3	1	08-07	ZTS270115P00130000
125 P	46.10	-4.95%	20	104	05-26	ZTS270115P00125000
120 P	44.68	+0.40%	6	74	07-24	ZTS270115P00120000
115 P	37.60	-0.79%	1	5	08-07	ZTS270115P00115000
110 P	36.65	+3.07%	5	63	08-13	ZTS270115P00110000
105 P	30.00	-0.66%	21	63	08-04	ZTS270115P00105000
100 P	27.00	-1.10%	1	97	08-10	ZTS270115P00100000
95 P	22.35	+10.64%	1	40	08-13	ZTS270115P00095000
90 P	17.11	-1.10%	1	115	08-11	ZTS270115P00090000
85 P	13.20	-7.17%	13	130	07-27	ZTS270115P00085000
80 P	11.20	+14.75%	3	650	08-07	ZTS270115P00080000
75 P	6.80	-13.04%	55	820	08-13	ZTS270115P00075000
70 P	4.90	-12.97%	17	1,274	08-13	ZTS270115P00070000
65 P	3.07	-12.29%	4	1,030	08-13	ZTS270115P00065000
60 P	1.75	-14.63%	39	1,396	08-13	ZTS270115P00060000
55 P	1.03	-8.85%	1	214	08-12	ZTS270115P00055000
50 P	0.42	-6.67%	10	283	08-13	ZTS270115P00050000
45 P	0.14	-53.33%	580	3,898	08-11	ZTS270115P00045000
40 P	0.05	-66.67%	30	2,334	08-06	ZTS270115P00040000

document.getElementById("S9Q1rl").onerror = function(){this.style.display='none';}; .dark-mode .fsg5TP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsg5TP{ color: #333333; background-color: white; border: 2px solid #333333; }ZTSZOETIS INC.stock NYSE

ZTS Jan 15, 2027 Exp. - Open Interest by Strike

ZTS Jan 15, 2027 Exp. - Max Pain @ $80.00

ZTS
ZOETIS INC.
stock NYSE