Dark

ZTS
ZOETIS INC.
stock NYSE

Market Open

Jun 30, 2026 3:22:55 PM EDT

72.13USD-1.529%(-1.12)4,395,329

72.11Bid 75.74Ask 3.63Spread

Pre-market

Jun 30, 2026 9:21:30 AM EDT

73.51USD+0.355%(+0.26)7,326

After-hours

Jun 29, 2026 4:40:30 PM EDT

73.29USD+0.048%(+0.04)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,579	41,069	2,258	936

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	0.80	-20.00%	9	1,013	06-29	ZTS280121C00220000
210 C	0.95	-5.00%	1	7	06-22	ZTS280121C00210000
200 C	1.40	-20.00%	2	53	06-29	ZTS280121C00200000
195 C	2.06	+116.84%	1	8	05-18	ZTS280121C00195000
190 C	1.60	0.00%	150	156	05-21	ZTS280121C00190000
185 C	1.90	+46.15%	4	28	05-19	ZTS280121C00185000
180 C	1.73	+15.33%	1	6	05-13	ZTS280121C00180000
175 C	2.50	-10.71%	1	43	06-22	ZTS280121C00175000
170 C	2.45	-4.30%	2	37	05-18	ZTS280121C00170000
165 C	3.33	+22.43%	1	15	06-11	ZTS280121C00165000
160 C	2.30	-19.30%	2	21	05-11	ZTS280121C00160000
155 C	3.25	+19.05%	1	46	06-17	ZTS280121C00155000
150 C	3.26	+1.87%	6	590	06-29	ZTS280121C00150000
145 C	4.45	+17.11%	1	44	06-18	ZTS280121C00145000
140 C	4.00	-12.09%	10	87	06-22	ZTS280121C00140000
135 C	4.70	+1.08%	118	201	05-12	ZTS280121C00135000
130 C	5.10	-21.54%	1	83	06-29	ZTS280121C00130000
125 C	6.00	-14.41%	3	88	06-25	ZTS280121C00125000
120 C	6.71	-13.42%	1	90	06-02	ZTS280121C00120000
115 C	9.00	+2.51%	1	83	06-08	ZTS280121C00115000
110 C	7.85	-24.01%	8	279	06-29	ZTS280121C00110000
105 C	7.60	-24.00%	22	140	06-29	ZTS280121C00105000
100 C	9.60	-6.07%	2	271	06-29	ZTS280121C00100000
95 C	10.27	-26.64%	1	35	06-29	ZTS280121C00095000
90 C	10.85	-15.23%	35	886	06-29	ZTS280121C00090000
85 C	13.66	-2.43%	1	93	06-29	ZTS280121C00085000
80 C	15.00	-6.25%	76	480	06-29	ZTS280121C00080000
75 C	16.00	-11.60%	21	36,186	06-29	ZTS280121C00075000
70 C	18.57	-12.41%	1	95	06-29	ZTS280121C00070000
65 C	20.60	-15.61%	1	64	06-29	ZTS280121C00065000
60 C	23.00	-18.00%	3	233	06-29	ZTS280121C00060000
55 C	26.70	-14.56%	3	84	06-29	ZTS280121C00055000
50 C	30.00	-10.45%	3	96	06-29	ZTS280121C00050000
45 C	36.90	-6.58%	2	90	06-24	ZTS280121C00045000
40 C	36.00	-6.20%	8	2,917	06-29	ZTS280121C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	142.50	+35.65%	25	1	05-18	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	48.60	+5.77%	1	7	04-29	ZTS280121P00160000
155 P	73.54	+74.06%	1	3	05-11	ZTS280121P00155000
150 P	69.62	+104.76%	2	11	05-11	ZTS280121P00150000
145 P	19.69	0%	1	1	09-19	ZTS280121P00145000
140 P	58.10	+10.02%	17	79	05-08	ZTS280121P00140000
135 P	55.25	+5.24%	1	12	05-11	ZTS280121P00135000
130 P	52.94	+4.01%	1	34	06-12	ZTS280121P00130000
125 P	47.50	-8.71%	50	79	06-17	ZTS280121P00125000
120 P	47.07	-1.81%	1	74	06-29	ZTS280121P00120000
115 P	43.15	+3.35%	31	184	06-29	ZTS280121P00115000
110 P	35.25	-5.06%	1	92	06-17	ZTS280121P00110000
105 P	34.53	+7.50%	1	20	06-29	ZTS280121P00105000
100 P	30.68	+3.93%	27	252	06-29	ZTS280121P00100000
95 P	26.28	+3.06%	1	112	06-26	ZTS280121P00095000
90 P	22.50	-1.32%	2	300	06-26	ZTS280121P00090000
85 P	20.25	+5.19%	1	317	06-01	ZTS280121P00085000
80 P	15.80	-5.95%	2	287	06-09	ZTS280121P00080000
75 P	15.00	+9.09%	3	353	06-29	ZTS280121P00075000
70 P	11.90	+9.17%	20	363	06-29	ZTS280121P00070000
65 P	9.62	+8.09%	1	87	06-29	ZTS280121P00065000
60 P	7.00	+7.86%	84	319	06-26	ZTS280121P00060000
55 P	5.50	-17.91%	1	33	06-01	ZTS280121P00055000
50 P	3.50	-12.50%	4	72	06-29	ZTS280121P00050000
45 P	2.41	-28.06%	1	35	06-11	ZTS280121P00045000
40 P	1.98	-1.00%	4	27	06-29	ZTS280121P00040000

document.getElementById("mSdptW").onerror = function(){this.style.display='none';}; .dark-mode .qgLQvD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgLQvD{ 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