Tour v382
ZTS
ZOETIS INC A
$75.35 -1.12%
$75.36 (+0.01%)🌙
as of 07/21 07:18 PM
(7/20 19:19) ◀
|
Tuesday, July 21, 2026 (7:18pm)
January 2026
|
▶ (7/22 21:30)
◀ 7/21 19:18 ▶

Option Volume

Detail
ℹ
Current (07/21) 3,262
Calls: 1,454 (45%)
Puts: 1,808 (55%)
Prior (07/20) 12,323
Calls: 9,821 (80%)
Puts: 2,502 (20%)
Current vs Prior -73.53%
Calls: -85.19% (Calls)
Puts: -27.74% (Puts)
Prior 7-Day Total 37,743
Calls: 22,294 (59%)
Puts: 15,449 (41%)
Prior 7-Day Average 5,391
Calls: 3,184 (59%)
Puts: 2,207 (41%)
Current vs Prior 7-Day Avg -39.50%
Calls: -54.35%
Puts: -18.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.25M
Calls: $581.0K (46%)
Puts: $673.6K (54%)
Prior (07/20) $2.74M
Calls: $2.27M (83%)
Puts: $476.4K (17%)
Current vs Prior -54.26%
Calls: -74.37%
Puts: +41.40%
Prior 7-Day Total $10.83M
Calls: $6.96M (64%)
Puts: $3.87M (36%)
Prior 7-Day Average $1.55M
Calls: $994.6K (64%)
Puts: $553.2K (36%)
Current vs Prior 7-Day Avg -18.94%
Calls: -41.58%
Puts: +21.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.24
Prior (07/20) 0.25
Current vs Prior +388.09%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg +28.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 41,983
Calls: 23,407 (56%)
Puts: 18,576 (44%)
Prior (07/20) 46,673
Calls: 25,243 (54%)
Puts: 21,430 (46%)
Current vs Prior -10.05%
Prior 7-Day Total 533,152
Calls: 329,086 (62%)
Puts: 204,066 (38%)
Prior 7-Day Average 76,164
Calls: 47,012 (62%)
Puts: 29,152 (38%)
Current vs Prior 7-Day Avg -44.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.75% | 13.67%
Prior 11.68% | 13.65%
Current vs Prior +0.56% | +0.16%
Prior 7-Day Avg 5.57% | 12.83%
Current vs 7-Day Avg +110.98% | +6.56%
Prior 7-Day Eod 11.68% | 13.65%
Current vs 7-Day Eod +0.56% | +0.16%
Sentiment BEARISH

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

Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 74% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 388% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 5 of results (avg 6.2%, best 4.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.604.90$4.756.3%3480.54687
$70.00Aug 217.307.80$7.556.6%240.7267
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.002.10$2.054.9%7500.282.1K
$75.00Aug 214.004.20$4.104.9%4100.461.0K
$85.00Aug 2110.6011.50$11.058.1%10.78--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.75, cheapest $0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.650.75$0.7014.3%790.13645
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.750.85$0.8012.5%770.141.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.71, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.1013.30$11.7027.4%10.869
$70.00Aug 217.307.80$7.556.6%240.7267
$75.00Aug 214.604.90$4.756.3%3480.54687
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2110.6011.50$11.058.1%10.78--
$80.00Aug 216.807.70$7.2512.4%30.63288

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 1.9K, top 750)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.604.90$4.756.3%3480.54687
$80.00Aug 212.352.80$2.5817.4%950.372.3K
$90.00Aug 210.650.75$0.7014.3%790.13645
$85.00Aug 211.151.40$1.2719.7%720.221.1K
$70.00Aug 217.307.80$7.556.6%240.7267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.002.10$2.054.9%7500.282.1K
$75.00Aug 214.004.20$4.104.9%4100.461.0K
$65.00Aug 210.750.85$0.8012.5%770.141.8K
$60.00Aug 210.150.30$0.2268.2%60.05--
$80.00Aug 216.807.70$7.2512.4%30.63288

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. 9 found (best R:R 19.00, avg 4.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.25$4.75$0.2519.00$90.25
$85.00$90.00Aug 21$0.57$4.43$0.577.77$85.57
$80.00$85.00Aug 21$1.31$3.69$1.312.82$81.31
$75.00$80.00Aug 21$2.17$2.83$2.171.30$77.17
$70.00$75.00Aug 21$2.80$2.20$2.800.79$72.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.58$4.42$0.587.62$64.42
$70.00$65.00Aug 21$1.25$3.75$1.253.00$68.75
$75.00$70.00Aug 21$2.05$2.95$2.051.44$72.95
$80.00$75.00Aug 21$3.15$1.85$3.150.59$76.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 4.88, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$4.15$4.15$0.854.88$69.15
$70.00$75.00Aug 21$2.80$2.80$2.201.27$72.80
$75.00$80.00Aug 21$2.17$2.17$2.830.77$77.17
$80.00$85.00Aug 21$1.31$1.31$3.690.36$81.31
$85.00$90.00Aug 21$0.57$0.57$4.430.13$85.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$3.80$3.80$1.203.17$81.20
$80.00$75.00Aug 21$3.15$3.15$1.851.70$76.85
$75.00$70.00Aug 21$2.05$2.05$2.950.69$72.95
$70.00$65.00Aug 21$1.25$1.25$3.750.33$68.75
$65.00$60.00Aug 21$0.58$0.58$4.420.13$64.42

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 11.75% of stock, avg 14.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$4.75$4.10$8.85$66.15$83.8511.75%
$70.00Aug 21$7.55$2.05$9.60$60.40$79.6012.74%
$80.00Aug 21$2.58$7.25$9.83$70.17$89.8313.05%
$85.00Aug 21$1.27$11.05$12.32$72.68$97.3216.35%
$65.00Aug 21$11.70$0.80$12.50$52.50$77.5016.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.66% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$65.00Aug 21$0.45$0.80$1.25$63.75$96.25
$90.00$65.00Aug 21$0.70$0.80$1.50$63.50$91.50
$85.00$65.00Aug 21$1.27$0.80$2.07$62.93$87.07
$95.00$70.00Aug 21$0.45$2.05$2.50$67.50$97.50
$90.00$70.00Aug 21$0.70$2.05$2.75$67.25$92.75
$85.00$70.00Aug 21$1.27$2.05$3.32$66.68$88.32
$80.00$65.00Aug 21$2.58$0.80$3.38$61.62$83.38
$95.00$75.00Aug 21$0.45$4.10$4.55$70.45$99.55
$80.00$70.00Aug 21$2.58$2.05$4.63$65.37$84.63
$90.00$75.00Aug 21$0.70$4.10$4.80$70.20$94.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.26, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.05$0.954.26$80.95$94.05
75/8085/90Aug 21$3.72$1.282.91$76.28$88.72
65/7075/80Aug 21$3.42$1.582.16$66.58$78.42
75/8090/95Aug 21$3.40$1.602.13$76.60$93.40
60/6570/75Aug 21$3.38$1.622.09$61.62$73.38
70/7580/85Aug 21$3.36$1.642.05$71.64$83.36
60/6575/80Aug 21$2.75$2.251.22$62.25$77.75
70/7585/90Aug 21$2.62$2.381.10$72.38$87.62
65/7080/85Aug 21$2.56$2.441.05$67.44$82.56
70/7590/95Aug 21$2.30$2.700.85$72.70$92.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 14.62, cheapest $0.32)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.32$4.6814.62
$70.00$75.00$80.00Aug 21$0.63$4.376.94
$80.00$85.00$90.00Aug 21$0.74$4.265.76
$75.00$80.00$85.00Aug 21$0.86$4.144.81
$65.00$70.00$75.00Aug 21$1.35$3.652.70
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.65$4.356.69
$60.00$65.00$70.00Aug 21$0.67$4.336.46
$65.00$70.00$75.00Aug 21$0.80$4.205.25
$70.00$75.00$80.00Aug 21$1.10$3.903.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $--, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.13$4.87
$90.00$95.001:2Aug 21-$0.20$4.80
$75.00$80.001:2Aug 21-$0.41$4.59
$70.00$75.001:2Aug 21-$1.95$3.05
$65.00$70.001:2Aug 21-$3.40$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21$0.00$5.00
$80.00$75.001:2Aug 21-$0.95$4.05
$85.00$80.001:2Aug 21-$3.45$1.55
$65.00$60.001:2Aug 21$0.36$4.64
$70.00$65.001:2Aug 21$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.12%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.350.376.2%3.12%9.29%952.3K
$85.00Aug 21$1.150.2212.8%1.53%14.33%721.1K
$90.00Aug 21$0.650.1319.4%0.86%20.31%79645
$95.00Aug 21$0.300.0926.1%0.40%26.48%17190

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 1,454
Total Puts 1,808
Put/Call Ratio 1.24
Net Difference -354

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,294
Total Puts 15,449
Average Put/Call Ratio 0.96
Ratio Trend Rising

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