Dark

Check out our API

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
797	671	189	396

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 @ $50.00

Puts

Calls

ZTS Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	1.81	-11.71%	11	28	08-12	ZTS270617C00115000
110 C	2.70	-10.60%	1	6	08-10	ZTS270617C00110000
105 C	3.71	-4.13%	9	16	08-06	ZTS270617C00105000
100 C	4.50	+11.66%	30	43	08-13	ZTS270617C00100000
95 C	5.30	+22.69%	2	73	08-13	ZTS270617C00095000
90 C	6.00	-9.09%	15	60	08-13	ZTS270617C00090000
85 C	8.00	-20.00%	41	127	08-11	ZTS270617C00085000
80 C	9.60	+14.15%	103	232	08-13	ZTS270617C00080000
75 C	11.51	+9.62%	3	86	08-13	ZTS270617C00075000
70 C	13.71	-6.29%	2	32	08-13	ZTS270617C00070000
65 C	16.50	+7.84%	21	57	08-10	ZTS270617C00065000
60 C	19.00	+2.87%	2	11	08-12	ZTS270617C00060000
55 C	22.30	+0.22%	11	34	08-13	ZTS270617C00055000
50 C	25.00	-17.41%	1	645	08-12	ZTS270617C00050000
45 C	31.50	+3.28%	3	13	08-11	ZTS270617C00045000
40 C	34.30	-4.72%	1	5	08-12	ZTS270617C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			ZTS270617P00115000
110 P	37.02	+4.87%	52	1	08-07	ZTS270617P00110000
105 P	0	0%	0			ZTS270617P00105000
100 P	28.15	0%	1	1	07-13	ZTS270617P00100000
95 P	22.68	-11.06%	1	3	08-07	ZTS270617P00095000
90 P	19.35	0%	1	1	08-07	ZTS270617P00090000
85 P	15.90	+2.91%	2	5	08-07	ZTS270617P00085000
80 P	13.33	-6.13%	1	85	08-11	ZTS270617P00080000
75 P	10.05	-10.67%	12	93	08-13	ZTS270617P00075000
70 P	8.27	-2.71%	10	45	08-12	ZTS270617P00070000
65 P	5.70	-3.55%	32	107	08-13	ZTS270617P00065000
60 P	4.30	-8.51%	13	118	08-13	ZTS270617P00060000
55 P	2.69	+2.67%	49	90	08-13	ZTS270617P00055000
50 P	1.61	+33.06%	11	26	08-13	ZTS270617P00050000
45 P	0	0%	0			ZTS270617P00045000
40 P	0.45	0.00%	3	10	08-10	ZTS270617P00040000

Share