Tour v366
ZTS
ZOETIS INC A
$76.20 +0.22%
$76.45 (+0.33%)🌙
as of 07/20 07:19 PM
(7/17 19:32) ◀
|
Monday, July 20, 2026 (7:19pm)
January 2026
|
▶ (7/21 19:18)
◀ 7/20 19:19 ▶

Option Volume

Detail
ℹ
Current (07/20) 12,323
Calls: 9,821 (80%)
Puts: 2,502 (20%)
Prior (07/17) 3,369
Calls: 2,016 (60%)
Puts: 1,353 (40%)
Current vs Prior +265.78%
Calls: +387.15% (Calls)
Puts: +84.92% (Puts)
Prior 7-Day Total 26,642
Calls: 13,060 (49%)
Puts: 13,582 (51%)
Prior 7-Day Average 3,806
Calls: 1,865 (49%)
Puts: 1,940 (51%)
Current vs Prior 7-Day Avg +223.78%
Calls: +426.39%
Puts: +28.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $2.74M
Calls: $2.27M (83%)
Puts: $476.4K (17%)
Prior (07/17) $1.28M
Calls: $845.6K (66%)
Puts: $433.5K (34%)
Current vs Prior +114.45%
Calls: +168.06%
Puts: +9.89%
Prior 7-Day Total $8.90M
Calls: $5.23M (59%)
Puts: $3.66M (41%)
Prior 7-Day Average $1.27M
Calls: $747.3K (59%)
Puts: $523.6K (41%)
Current vs Prior 7-Day Avg +115.84%
Calls: +203.32%
Puts: -9.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.25
Prior (07/17) 0.67
Current vs Prior -62.04%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -76.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 46,673
Calls: 25,243 (54%)
Puts: 21,430 (46%)
Prior (07/17) 89,948
Calls: 63,443 (71%)
Puts: 26,505 (29%)
Current vs Prior -48.11%
Prior 7-Day Total 529,571
Calls: 327,107 (62%)
Puts: 202,464 (38%)
Prior 7-Day Average 75,653
Calls: 46,729 (62%)
Puts: 28,923 (38%)
Current vs Prior 7-Day Avg -38.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.68% | 13.65%
Prior 11.95% | 13.98%
Current vs Prior -2.27% | -2.34%
Prior 7-Day Avg 4.45% | 12.70%
Current vs 7-Day Avg +162.69% | +7.43%
Prior 7-Day Eod 11.95% | 13.98%
Current vs 7-Day Eod -2.27% | -2.34%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.91% | 9.43%
Calls: 10.50% | 8.51%
Puts: 13.33% | 10.34%
Prior 11.91% | 9.43%
Calls: 10.50% | 8.51%
Puts: 13.33% | 10.34%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.91% | 9.43%
Calls: 10.50% | 8.51%
Puts: 13.33% | 10.34%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($2.27M) vs puts ($476.4K). Massive premium surge with dollar volume up 114% vs prior. Dollar volume significantly above 7-day average (116% higher). Unusually high activity with volume up 266% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 6.1%, best 4.9%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2110.0010.50$10.254.9%10.75--
$65.00Aug 210.650.70$0.687.4%3450.121.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.73, cheapest $0.68)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.700.85$0.7719.5%3020.14379
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.650.70$0.687.4%3450.121.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.72, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 218.008.90$8.4510.7%130.75--
$75.00Aug 214.905.50$5.2011.5%80.57684
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2118.2020.60$19.4012.4%40.90--
$85.00Aug 2110.0010.50$10.254.9%10.75--
$80.00Aug 216.307.30$6.8014.7%580.60253

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 3.0K, top 869)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.703.20$2.9516.9%8690.401.6K
$90.00Aug 210.700.85$0.7719.5%3020.14379
$85.00Aug 211.351.70$1.5322.9%2410.25966
$95.00Aug 210.300.45$0.3839.5%530.08158
$70.00Aug 218.008.90$8.4510.7%130.75--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.150.25$0.2050.0%6400.041.3K
$65.00Aug 210.650.70$0.687.4%3450.121.6K
$70.00Aug 211.601.90$1.7517.1%2620.251.9K
$75.00Aug 213.503.90$3.7010.8%1550.43873
$80.00Aug 216.307.30$6.8014.7%580.60253

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 40.67, avg 7.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.39$4.61$0.3911.82$90.39
$85.00$90.00Aug 21$0.76$4.24$0.765.58$85.76
$80.00$85.00Aug 21$1.42$3.58$1.422.52$81.42
$75.00$80.00Aug 21$2.25$2.75$2.251.22$77.25
$70.00$75.00Aug 21$3.25$1.75$3.250.54$73.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Aug 21$0.12$4.88$0.1240.67$59.88
$65.00$60.00Aug 21$0.48$4.52$0.489.42$64.52
$70.00$65.00Aug 21$1.07$3.93$1.073.67$68.93
$75.00$70.00Aug 21$1.95$3.05$1.951.56$73.05
$80.00$75.00Aug 21$3.10$1.90$3.100.61$76.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 10.76, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$3.25$3.25$1.751.86$73.25
$75.00$80.00Aug 21$2.25$2.25$2.750.82$77.25
$80.00$85.00Aug 21$1.42$1.42$3.580.40$81.42
$85.00$90.00Aug 21$0.76$0.76$4.240.18$85.76
$90.00$95.00Aug 21$0.39$0.39$4.610.08$90.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$85.00Aug 21$9.15$9.15$0.8510.76$85.85
$85.00$80.00Aug 21$3.45$3.45$1.552.23$81.55
$80.00$75.00Aug 21$3.10$3.10$1.901.63$76.90
$75.00$70.00Aug 21$1.95$1.95$3.050.64$73.05
$70.00$65.00Aug 21$1.07$1.07$3.930.27$68.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 11.68% of stock, avg 15.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$5.20$3.70$8.90$66.10$83.9011.68%
$80.00Aug 21$2.95$6.80$9.75$70.25$89.7512.80%
$70.00Aug 21$8.45$1.75$10.20$59.80$80.2013.39%
$85.00Aug 21$1.53$10.25$11.78$73.22$96.7815.46%
$95.00Aug 21$0.38$19.40$19.78$75.22$114.7825.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.39% of stock, avg 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$65.00Aug 21$0.38$0.68$1.06$63.94$96.06
$90.00$65.00Aug 21$0.77$0.68$1.45$63.55$91.45
$95.00$70.00Aug 21$0.38$1.75$2.13$67.87$97.13
$85.00$65.00Aug 21$1.53$0.68$2.21$62.79$87.21
$90.00$70.00Aug 21$0.77$1.75$2.52$67.48$92.52
$85.00$70.00Aug 21$1.53$1.75$3.28$66.72$88.28
$80.00$65.00Aug 21$2.95$0.68$3.63$61.37$83.63
$95.00$75.00Aug 21$0.38$3.70$4.08$70.92$99.08
$90.00$75.00Aug 21$0.77$3.70$4.47$70.53$94.47
$80.00$70.00Aug 21$2.95$1.75$4.70$65.30$84.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.39, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$3.86$1.143.39$76.14$88.86
80/8590/95Aug 21$3.84$1.163.31$81.16$93.84
60/6570/75Aug 21$3.73$1.272.94$61.27$73.73
75/8090/95Aug 21$3.49$1.512.31$76.51$93.49
55/6070/75Aug 21$3.37$1.632.07$56.63$73.37
70/7580/85Aug 21$3.37$1.632.07$71.63$83.37
65/7075/80Aug 21$3.32$1.681.98$66.68$78.32
60/6575/80Aug 21$2.73$2.271.20$62.27$77.73
70/7585/90Aug 21$2.71$2.291.18$72.29$87.71
65/7080/85Aug 21$2.49$2.510.99$67.51$82.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 13.29, cheapest $0.35)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.37$4.6312.51
$80.00$85.00$90.00Aug 21$0.66$4.346.58
$75.00$80.00$85.00Aug 21$0.83$4.175.02
$70.00$75.00$80.00Aug 21$1.00$4.004.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.35$4.6513.29
$55.00$60.00$65.00Aug 21$0.36$4.6412.89
$60.00$65.00$70.00Aug 21$0.59$4.417.47
$65.00$70.00$75.00Aug 21$0.88$4.124.68
$70.00$75.00$80.00Aug 21$1.15$3.853.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.10, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.01$4.99
$80.00$85.001:2Aug 21-$0.11$4.89
$75.00$80.001:2Aug 21-$0.70$4.30
$70.00$75.001:2Aug 21-$1.95$3.05
$90.00$95.001:2Aug 21$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$85.001:2Aug 21-$1.10$8.90
$80.00$75.001:2Aug 21-$0.60$4.40
$85.00$80.001:2Aug 21-$3.35$1.65
$60.00$55.001:2Aug 21$0.04$4.96
$75.00$70.001:2Aug 21$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.54%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.700.405.0%3.54%8.53%8691.6K
$85.00Aug 21$1.350.2511.6%1.77%13.32%241966
$90.00Aug 21$0.700.1418.1%0.92%19.03%302379
$95.00Aug 21$0.300.0824.7%0.39%25.07%53158

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 9,821
Total Puts 2,502
Put/Call Ratio 0.25
Net Difference 7,319

Prior's Put/Call Breakdown

Total Calls 2,016
Total Puts 1,353
Put/Call Ratio 0.67
Net Difference 663

Prior 7-Day Put/Call Summary

Total Calls 13,060
Total Puts 13,582
Average Put/Call Ratio 1.08
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All