Dark

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,374	43,609	2,799	1,563

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	0.90	+20.00%	1	1,036	08-12	ZTS280121C00220000
210 C	1.28	+9.40%	1	9	08-05	ZTS280121C00210000
200 C	1.25	+38.89%	15	60	08-12	ZTS280121C00200000
195 C	2.06	+116.84%	1	8	05-18	ZTS280121C00195000
190 C	1.07	+25.88%	1	162	08-12	ZTS280121C00190000
185 C	1.55	+55.00%	30	60	08-11	ZTS280121C00185000
180 C	1.20	-30.64%	4	10	08-07	ZTS280121C00180000
175 C	2.24	+60.00%	13	24	08-13	ZTS280121C00175000
170 C	1.50	0.00%	4	33	08-13	ZTS280121C00170000
165 C	1.60	-51.95%	4	19	08-07	ZTS280121C00165000
160 C	2.01	+11.67%	1	27	08-13	ZTS280121C00160000
155 C	2.00	-9.09%	4	50	08-07	ZTS280121C00155000
150 C	2.20	-10.20%	8	590	08-10	ZTS280121C00150000
145 C	2.50	-16.67%	10	58	08-10	ZTS280121C00145000
140 C	2.50	-19.35%	20	486	08-10	ZTS280121C00140000
135 C	2.45	-25.76%	5	206	08-10	ZTS280121C00135000
130 C	3.25	-4.41%	5	580	08-10	ZTS280121C00130000
125 C	3.90	+14.71%	3	76	08-12	ZTS280121C00125000
120 C	5.07	+5.63%	5	106	08-13	ZTS280121C00120000
115 C	6.40	-7.25%	2	84	07-30	ZTS280121C00115000
110 C	5.92	+14.95%	230	381	08-13	ZTS280121C00110000
105 C	6.35	+5.83%	10	854	08-13	ZTS280121C00105000
100 C	8.43	+20.43%	27	551	08-13	ZTS280121C00100000
95 C	8.77	-2.56%	9	66	08-13	ZTS280121C00095000
90 C	9.65	+3.76%	1	907	08-13	ZTS280121C00090000
85 C	10.51	-7.64%	2	100	08-12	ZTS280121C00085000
80 C	13.50	+11.57%	7	623	08-13	ZTS280121C00080000
75 C	15.40	+8.45%	60	36,443	08-13	ZTS280121C00075000
70 C	17.84	+12.91%	36	198	08-13	ZTS280121C00070000
65 C	18.96	-9.28%	7	79	08-12	ZTS280121C00065000
60 C	22.67	+5.44%	5	596	08-13	ZTS280121C00060000
55 C	26.30	+9.58%	5	97	08-13	ZTS280121C00055000
50 C	26.90	-8.60%	61	845	08-12	ZTS280121C00050000
45 C	31.56	-2.08%	3	100	08-13	ZTS280121C00045000
40 C	36.00	+3.39%	18	3,459	08-13	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	19.69	0%	1	1	09-19	ZTS280121P00145000
140 P	66.12	-0.57%	7	22	08-13	ZTS280121P00140000
135 P	61.38	-0.20%	10	27	08-13	ZTS280121P00135000
130 P	54.70	+3.32%	1	32	07-17	ZTS280121P00130000
125 P	50.40	+6.11%	3	132	07-21	ZTS280121P00125000
120 P	46.50	-6.06%	2	74	07-24	ZTS280121P00120000
115 P	41.92	-6.84%	2	188	07-22	ZTS280121P00115000
110 P	38.22	+8.43%	72	164	08-07	ZTS280121P00110000
105 P	35.00	+1.36%	28	42	08-07	ZTS280121P00105000
100 P	29.76	+0.20%	8	328	08-13	ZTS280121P00100000
95 P	24.50	-8.45%	21	110	07-28	ZTS280121P00095000
90 P	22.50	+4.65%	2	315	08-04	ZTS280121P00090000
85 P	19.00	+1.55%	12	320	08-13	ZTS280121P00085000
80 P	15.70	+7.53%	1	297	08-13	ZTS280121P00080000
75 P	12.30	-5.02%	6	690	08-13	ZTS280121P00075000
70 P	10.20	-7.27%	20	525	08-13	ZTS280121P00070000
65 P	7.70	-10.98%	5	121	08-13	ZTS280121P00065000
60 P	6.02	-3.37%	2	396	08-13	ZTS280121P00060000
55 P	4.51	-3.43%	30	82	08-10	ZTS280121P00055000
50 P	3.50	+11.82%	10	135	08-12	ZTS280121P00050000
45 P	1.78	-10.10%	112	267	08-13	ZTS280121P00045000
40 P	1.20	-7.69%	1	37	08-12	ZTS280121P00040000

document.getElementById("Tmdqhr").onerror = function(){this.style.display='none';}; .dark-mode .d7tm0x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d7tm0x{ 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