Dark

Check out our Dark Pool Levels

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
835	1,734	486	566

ZTS Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

ZTS Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

ZTS Jun 17, 2027 Exp. - Max Pain @ $60.00

Puts

Calls

ZTS Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	1.50	+2,900.00%	2	72	09-29	ZTS270617C00115000
110 C	1.45	-14.71%	2	47	09-25	ZTS270617C00110000
105 C	2.15	-50.00%	1	41	09-21	ZTS270617C00105000
100 C	2.38	+5.78%	3	412	09-29	ZTS270617C00100000
95 C	3.32	-10.27%	3	255	09-24	ZTS270617C00095000
90 C	4.00	-20.00%	4	148	09-28	ZTS270617C00090000
85 C	5.97	+6.23%	1	356	09-22	ZTS270617C00085000
80 C	7.00	-10.26%	4	184	09-24	ZTS270617C00080000
75 C	8.50	+0.83%	1	151	09-29	ZTS270617C00075000
70 C	10.78	-1.73%	4	68	09-29	ZTS270617C00070000
65 C	13.15	+1.15%	25	82	09-29	ZTS270617C00065000
60 C	16.00	-9.76%	1	22	09-28	ZTS270617C00060000
55 C	19.70	-8.37%	4	32	09-21	ZTS270617C00055000
50 C	22.79	-20.04%	3	650	09-29	ZTS270617C00050000
45 C	31.50	+3.28%	3	13	08-11	ZTS270617C00045000
40 C	31.45	+1.45%	1	36	09-28	ZTS270617C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	44.70	0%	1	1	08-17	ZTS270617P00115000
110 P	40.44	+15.54%	1	3	09-25	ZTS270617P00110000
105 P	30.45	-10.57%	1	2	08-19	ZTS270617P00105000
100 P	31.05	+20.35%	1	22	09-25	ZTS270617P00100000
95 P	22.68	-11.06%	1	3	08-07	ZTS270617P00095000
90 P	19.35	0%	1	1	08-07	ZTS270617P00090000
85 P	15.12	-0.33%	2	7	09-01	ZTS270617P00085000
80 P	14.85	+7.61%	6	105	09-25	ZTS270617P00080000
75 P	11.20	-1.23%	1	273	09-28	ZTS270617P00075000
70 P	8.63	-7.20%	4	69	09-29	ZTS270617P00070000
65 P	6.90	+13.11%	2	250	09-29	ZTS270617P00065000
60 P	4.20	-2.33%	2	133	09-28	ZTS270617P00060000
55 P	2.90	+11.97%	1	128	09-25	ZTS270617P00055000
50 P	1.00	-26.47%	1	39	09-21	ZTS270617P00050000
45 P	0.68	-24.44%	1	2	09-15	ZTS270617P00045000
40 P	0.25	-53.70%	1	14	09-11	ZTS270617P00040000

Share