Dark

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
586	18,178	5,978	8,154

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 @ $75.00

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	0.48	+380.00%	1	33	08-31	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	0.52	+420.00%	1	56	08-31	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	0.40	+566.67%	2	38	09-25	ZTS270115C00180000
175 C	0.15	-34.78%	1	3,824	09-18	ZTS270115C00175000
170 C	0.10	0.00%	1	76	09-14	ZTS270115C00170000
165 C	0.48	+14.29%	1	93	07-28	ZTS270115C00165000
160 C	0.05	-50.00%	2	85	09-25	ZTS270115C00160000
155 C	0.15	-50.00%	6	57	08-25	ZTS270115C00155000
150 C	0.10	+100.00%	31	1,425	09-25	ZTS270115C00150000
145 C	0.25	+25.00%	1	72	09-18	ZTS270115C00145000
140 C	0.10	-9.09%	37	333	09-25	ZTS270115C00140000
135 C	0.24	+4.35%	3	57	08-28	ZTS270115C00135000
130 C	0.05	-50.00%	1	174	09-29	ZTS270115C00130000
125 C	0.15	+7.14%	30	209	09-29	ZTS270115C00125000
120 C	0.22	+10.00%	1	166	09-23	ZTS270115C00120000
115 C	0.32	-28.89%	1	798	09-24	ZTS270115C00115000
110 C	0.40	-20.00%	11	416	09-11	ZTS270115C00110000
105 C	0.36	+2.86%	2	3,678	09-25	ZTS270115C00105000
100 C	0.50	-9.09%	33	1,121	09-28	ZTS270115C00100000
95 C	0.75	-6.25%	3	784	09-29	ZTS270115C00095000
90 C	1.10	-8.33%	5	1,588	09-29	ZTS270115C00090000
85 C	1.77	+7.27%	2	989	09-29	ZTS270115C00085000
80 C	2.65	-5.36%	15	1,030	09-29	ZTS270115C00080000
75 C	4.30	0.00%	2	619	09-29	ZTS270115C00075000
70 C	6.10	-6.15%	28	201	09-28	ZTS270115C00070000
65 C	8.60	-25.22%	7	58	09-28	ZTS270115C00065000
60 C	12.87	-1.00%	1	344	09-29	ZTS270115C00060000
55 C	16.88	-16.44%	2	11	09-29	ZTS270115C00055000
50 C	23.00	-13.21%	1	151	09-17	ZTS270115C00050000
45 C	30.48	+9.68%	1	7	08-13	ZTS270115C00045000
40 C	37.36	+6.74%	1	15	08-19	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	89.37	-3.33%	4	2	08-20	ZTS270115P00165000
160 P	90.30	+1.46%	15	10	09-24	ZTS270115P00160000
155 P	78.80	-0.67%	1	1	08-28	ZTS270115P00155000
150 P	73.78	-0.78%	1	1	08-28	ZTS270115P00150000
145 P	68.77	-0.56%	1	1	08-28	ZTS270115P00145000
140 P	63.78	+3.94%	1	1	08-28	ZTS270115P00140000
135 P	58.82	+4.36%	1	1	08-28	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	46.88	+4.92%	7	9	09-10	ZTS270115P00120000
115 P	37.60	-0.79%	1	5	08-07	ZTS270115P00115000
110 P	34.00	-7.23%	4	67	08-20	ZTS270115P00110000
105 P	29.00	-12.12%	1	62	08-19	ZTS270115P00105000
100 P	30.24	+28.14%	1	77	09-25	ZTS270115P00100000
95 P	22.35	+10.64%	1	40	08-13	ZTS270115P00095000
90 P	19.51	+3.78%	4	112	09-24	ZTS270115P00090000
85 P	14.90	+12.03%	10	140	09-11	ZTS270115P00085000
80 P	12.29	+12.24%	3	692	09-25	ZTS270115P00080000
75 P	8.37	-3.35%	2	2,823	09-29	ZTS270115P00075000
70 P	5.30	-5.36%	4	1,762	09-29	ZTS270115P00070000
65 P	3.29	+12.67%	5	1,489	09-29	ZTS270115P00065000
60 P	1.80	0.00%	21	1,718	09-29	ZTS270115P00060000
55 P	0.75	+15.38%	2	231	09-24	ZTS270115P00055000
50 P	0.35	+59.09%	20	317	09-25	ZTS270115P00050000
45 P	0.12	+20.00%	10	2,219	09-23	ZTS270115P00045000
40 P	0.25	+400.00%	240	2,180	08-18	ZTS270115P00040000

document.getElementById("chXyBR").onerror = function(){this.style.display='none';}; .dark-mode .f4R1WF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4R1WF{ 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 @ $75.00

ZTS
ZOETIS INC.
stock NYSE