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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
220	6,758	910	1,831

ZTS Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

ZTS Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

ZTS Mar 19, 2027 Exp. - Max Pain @ $75.00

Puts

Calls

ZTS Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
195 C	0	0%	0			ZTS270319C00195000
190 C	0	0%	0			ZTS270319C00190000
185 C	0	0%	0			ZTS270319C00185000
180 C	0	0%	0			ZTS270319C00180000
175 C	0	0%	0			ZTS270319C00175000
170 C	0.40	-80.77%	1	1	06-22	ZTS270319C00170000
165 C	0	0%	0			ZTS270319C00165000
160 C	0	0%	0			ZTS270319C00160000
155 C	0	0%	0			ZTS270319C00155000
150 C	0.53	-11.67%	10	24	07-27	ZTS270319C00150000
145 C	6.80	-20.00%	1	1	04-23	ZTS270319C00145000
140 C	0.42	-39.13%	2	28	08-07	ZTS270319C00140000
135 C	1.90	-77.43%	1	2	06-12	ZTS270319C00135000
130 C	1.10	-1.79%	1	13	07-29	ZTS270319C00130000
125 C	1.05	-22.22%	1	71	07-22	ZTS270319C00125000
120 C	0.90	-7.22%	28	69	08-13	ZTS270319C00120000
115 C	1.30	-44.68%	1	45	08-10	ZTS270319C00115000
110 C	1.61	-25.12%	2	41	08-10	ZTS270319C00110000
105 C	1.95	-27.51%	2	20	08-13	ZTS270319C00105000
100 C	2.68	+11.67%	2	1,038	08-13	ZTS270319C00100000
95 C	3.05	-17.57%	39	890	08-12	ZTS270319C00095000
90 C	5.00	+21.95%	27	2,314	08-13	ZTS270319C00090000
85 C	5.50	+11.11%	3	925	08-13	ZTS270319C00085000
80 C	8.00	+25.00%	6	353	08-13	ZTS270319C00080000
75 C	9.10	+7.06%	3	923	08-13	ZTS270319C00075000
70 C	11.00	-10.20%	3	117	08-12	ZTS270319C00070000
65 C	13.50	-13.74%	2	45	08-12	ZTS270319C00065000
60 C	17.85	-15.80%	1	28	08-10	ZTS270319C00060000
55 C	22.40	-7.82%	8	16	08-10	ZTS270319C00055000
50 C	29.01	+6.65%	1	13	07-28	ZTS270319C00050000
45 C	38.10	+2.78%	2	1	06-09	ZTS270319C00045000
40 C	41.00	+16.48%	2	0	06-12	ZTS270319C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
195 P	119.00	0%	1	0	08-06	ZTS270319P00195000
190 P	0	0%	0			ZTS270319P00190000
185 P	0	0%	0			ZTS270319P00185000
180 P	0	0%	0			ZTS270319P00180000
175 P	0	0%	0			ZTS270319P00175000
170 P	0	0%	0			ZTS270319P00170000
165 P	0	0%	0			ZTS270319P00165000
160 P	0	0%	0			ZTS270319P00160000
155 P	66.50	+53.86%	3	6	05-07	ZTS270319P00155000
150 P	34.75	0%	1	1	04-22	ZTS270319P00150000
145 P	0	0%	0			ZTS270319P00145000
140 P	0	0%	0			ZTS270319P00140000
135 P	51.50	+9.81%	1	2	05-08	ZTS270319P00135000
130 P	51.06	-5.60%	1	1	08-07	ZTS270319P00130000
125 P	50.09	+29.43%	4	31	05-15	ZTS270319P00125000
120 P	41.51	-6.49%	1	15	08-07	ZTS270319P00120000
115 P	40.07	-3.10%	2	21	07-22	ZTS270319P00115000
110 P	32.10	-7.68%	1	21	08-07	ZTS270319P00110000
105 P	32.76	+16.92%	1	44	06-29	ZTS270319P00105000
100 P	23.51	-9.99%	1	21	08-07	ZTS270319P00100000
95 P	24.55	+7.39%	1	9	05-14	ZTS270319P00095000
90 P	18.59	+1.03%	1	59	08-10	ZTS270319P00090000
85 P	16.50	+17.86%	3	102	08-07	ZTS270319P00085000
80 P	12.00	+23.08%	1	136	08-13	ZTS270319P00080000
75 P	8.92	-6.11%	4	441	08-13	ZTS270319P00075000
70 P	6.20	-11.43%	48	465	08-13	ZTS270319P00070000
65 P	4.60	+5.26%	2	271	08-13	ZTS270319P00065000
60 P	2.95	-4.84%	24	436	08-13	ZTS270319P00060000
55 P	1.75	-16.67%	2	362	08-13	ZTS270319P00055000
50 P	0.86	-10.42%	1	213	08-13	ZTS270319P00050000
45 P	0.55	+22.22%	1	81	08-10	ZTS270319P00045000
40 P	1.26	+5.00%	1	3	06-11	ZTS270319P00040000

Share