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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,182	47,653	3,647	1,114

ZTS Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

ZTS Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

ZTS Jan 21, 2028 Exp. - Max Pain @ $50.00

Puts

Calls

ZTS Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0.40	-20.00%	2	1,507	09-22	ZTS280121C00220000
210 C	1.14	-10.94%	1	10	08-25	ZTS280121C00210000
200 C	0.55	+22.22%	1	176	09-21	ZTS280121C00200000
195 C	1.19	+83.08%	2	98	09-24	ZTS280121C00195000
190 C	0.56	+14.29%	38	319	09-29	ZTS280121C00190000
185 C	0.60	+20.00%	4	85	09-29	ZTS280121C00185000
180 C	0.70	-6.67%	4	30	09-28	ZTS280121C00180000
175 C	1.20	+50.00%	1	40	09-16	ZTS280121C00175000
170 C	0.75	+7.14%	1	34	09-28	ZTS280121C00170000
165 C	0.90	-28.00%	4	41	09-25	ZTS280121C00165000
160 C	1.00	-28.57%	4	46	09-25	ZTS280121C00160000
155 C	1.20	-25.00%	4	59	09-24	ZTS280121C00155000
150 C	1.15	-32.35%	7	844	09-25	ZTS280121C00150000
145 C	1.40	-6.67%	4	71	09-25	ZTS280121C00145000
140 C	1.68	-21.13%	2	525	09-25	ZTS280121C00140000
135 C	2.15	+13.16%	2	220	09-25	ZTS280121C00135000
130 C	2.78	+1.46%	1	1,279	09-22	ZTS280121C00130000
125 C	3.04	+12.59%	63	232	09-28	ZTS280121C00125000
120 C	2.95	+9.26%	1	118	09-28	ZTS280121C00120000
115 C	3.22	-22.03%	211	182	09-24	ZTS280121C00115000
110 C	4.30	+16.22%	40	416	09-28	ZTS280121C00110000
105 C	5.95	+16.67%	1	913	09-24	ZTS280121C00105000
100 C	5.70	+3.64%	18	987	09-29	ZTS280121C00100000
95 C	6.64	+3.43%	1	242	09-29	ZTS280121C00095000
90 C	7.80	-29.73%	11	993	09-21	ZTS280121C00090000
85 C	9.05	+4.02%	5	100	09-29	ZTS280121C00085000
80 C	10.26	+12.62%	1	707	09-29	ZTS280121C00080000
75 C	12.00	-4.00%	7	36,896	09-29	ZTS280121C00075000
70 C	14.60	+2.31%	185	483	09-28	ZTS280121C00070000
65 C	16.60	-5.95%	4	98	09-24	ZTS280121C00065000
60 C	18.70	-3.95%	3	695	09-29	ZTS280121C00060000
55 C	22.00	-4.35%	1	122	09-28	ZTS280121C00055000
50 C	25.75	+7.29%	222	832	09-28	ZTS280121C00050000
45 C	29.80	-12.35%	5	102	09-21	ZTS280121C00045000
40 C	31.72	-1.80%	1	3,333	09-25	ZTS280121C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	146.00	+2.46%	100	1	08-13	ZTS280121P00220000
210 P	0	0%	0			ZTS280121P00210000
200 P	0	0%	0			ZTS280121P00200000
195 P	0	0%	0			ZTS280121P00195000
190 P	0	0%	0			ZTS280121P00190000
185 P	0	0%	0			ZTS280121P00185000
180 P	0	0%	0			ZTS280121P00180000
175 P	59.50	+6.54%	5	16	04-24	ZTS280121P00175000
170 P	85.54	+49.55%	1	23	05-08	ZTS280121P00170000
165 P	29.46	0%	1	1	09-16	ZTS280121P00165000
160 P	84.40	+73.66%	4	7	07-24	ZTS280121P00160000
155 P	77.80	+5.79%	4	4	07-27	ZTS280121P00155000
150 P	76.90	+10.46%	4	5	08-07	ZTS280121P00150000
145 P	67.30	+241.80%	1	1	08-24	ZTS280121P00145000
140 P	67.10	+7.36%	1	26	09-11	ZTS280121P00140000
135 P	63.90	+4.11%	7	34	09-21	ZTS280121P00135000
130 P	59.70	+3.22%	6	36	09-25	ZTS280121P00130000
125 P	50.40	+6.11%	3	132	07-21	ZTS280121P00125000
120 P	50.32	+8.22%	1	75	09-25	ZTS280121P00120000
115 P	46.10	+9.97%	2	186	09-25	ZTS280121P00115000
110 P	39.90	+9.02%	1	165	09-23	ZTS280121P00110000
105 P	34.70	-0.86%	1	42	09-09	ZTS280121P00105000
100 P	32.00	+2.20%	2	303	09-25	ZTS280121P00100000
95 P	27.14	+1.92%	10	100	09-21	ZTS280121P00095000
90 P	23.35	+12.80%	10	355	09-21	ZTS280121P00090000
85 P	19.47	+2.91%	4	323	09-24	ZTS280121P00085000
80 P	17.20	+4.24%	7	420	09-25	ZTS280121P00080000
75 P	13.80	+4.55%	10	814	09-24	ZTS280121P00075000
70 P	11.30	+5.61%	1	578	09-25	ZTS280121P00070000
65 P	8.18	+3.15%	15	145	09-21	ZTS280121P00065000
60 P	6.05	-0.82%	3	374	09-28	ZTS280121P00060000
55 P	4.54	+13.50%	2	89	09-28	ZTS280121P00055000
50 P	3.20	0.00%	2	162	09-29	ZTS280121P00050000
45 P	1.46	-28.78%	1	282	09-25	ZTS280121P00045000
40 P	1.30	+4.00%	15	62	09-28	ZTS280121P00040000

document.getElementById("bFYyX3").onerror = function(){this.style.display='none';}; .dark-mode .qbF5qj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qbF5qj{ color: #333333; background-color: white; border: 2px solid #333333; }ZTSZOETIS INC.stock NYSE

ZTS Jan 21, 2028 Exp. - Open Interest by Strike

ZTS Jan 21, 2028 Exp. - Max Pain @ $50.00

ZTS
ZOETIS INC.
stock NYSE