Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ZTS
ZOETIS INC.
stock NYSE

At Close
Sep 29, 2026 3:59:54 PM EDT
70.29USD-1.596%(-1.14)3,520,128
67.69Bid   73.94Ask   6.25Spread
Pre-market
Sep 29, 2026 9:29:30 AM EDT
71.73USD+0.420%(+0.30)1,896
After-hours
Sep 29, 2026 4:53:30 PM EDT
70.35USD+0.085%(+0.06)848,530
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
437889176


ZTS Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

ZTS Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

ZTS Apr 16, 2027 Exp. - Max Pain @ $80.00

Puts
Calls


ZTS Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115 C0.65-36.27%1809-21ZTS270416C00115000
110 C1.93-12.27%11209-03ZTS270416C00110000
105 C3.200%8808-26ZTS270416C00105000
100 C1.50-6.25%18109-28ZTS270416C00100000
95 C2.92-41.60%1409-10ZTS270416C00095000
90 C2.50-15.54%1709-25ZTS270416C00090000
85 C6.10-8.96%22709-08ZTS270416C00085000
80 C6.00-11.76%122809-17ZTS270416C00080000
75 C7.14-38.13%2309-21ZTS270416C00075000
70 C8.78+2.45%1209-28ZTS270416C00070000
65 C00%0ZTS270416C00065000
60 C00%0ZTS270416C00060000
55 C20.39-16.43%1209-22ZTS270416C00055000
50 C00%0ZTS270416C00050000
45 C00%0ZTS270416C00045000
40 C00%0ZTS270416C00040000
Puts
StrikePriceChangeVolOILastContract Name
115 P00%0ZTS270416P00115000
110 P38.180%1109-23ZTS270416P00110000
105 P00%0ZTS270416P00105000
100 P00%0ZTS270416P00100000
95 P00%0ZTS270416P00095000
90 P00%0ZTS270416P00090000
85 P13.600%1108-26ZTS270416P00085000
80 P10.70-1.65%424409-03ZTS270416P00080000
75 P10.05+9.84%14309-25ZTS270416P00075000
70 P6.60-0.75%17409-23ZTS270416P00070000
65 P4.77-8.27%13009-28ZTS270416P00065000
60 P3.40+15.65%12409-25ZTS270416P00060000
55 P1.95+8.33%102609-24ZTS270416P00055000
50 P1.05+14.13%1709-24ZTS270416P00050000
45 P0.55+37.50%151509-24ZTS270416P00045000
40 P00%0ZTS270416P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC