Tour v390
ZTS
ZOETIS INC A
$74.19 -1.54%
$74.50 (+0.42%)🌙
as of 07/22 09:30 PM
(7/21 19:18) ◀
|
Wednesday, July 22, 2026 (9:30pm)
January 2026
|
▶ (7/23 19:22)
◀ 7/22 21:30 ▶

Option Volume

Detail
ℹ
Current (07/22) 2,551
Calls: 1,221 (48%)
Puts: 1,330 (52%)
Prior (07/21) 3,262
Calls: 1,454 (45%)
Puts: 1,808 (55%)
Current vs Prior -21.80%
Calls: -16.02% (Calls)
Puts: -26.44% (Puts)
Prior 7-Day Total 38,791
Calls: 22,830 (59%)
Puts: 15,961 (41%)
Prior 7-Day Average 5,541
Calls: 3,261 (59%)
Puts: 2,280 (41%)
Current vs Prior 7-Day Avg -53.97%
Calls: -62.56%
Puts: -41.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $904.4K
Calls: $396.0K (44%)
Puts: $508.4K (56%)
Prior (07/21) $1.25M
Calls: $581.0K (46%)
Puts: $673.6K (54%)
Current vs Prior -27.92%
Calls: -31.85%
Puts: -24.53%
Prior 7-Day Total $11.35M
Calls: $7.14M (63%)
Puts: $4.21M (37%)
Prior 7-Day Average $1.62M
Calls: $1.02M (63%)
Puts: $602.1K (37%)
Current vs Prior 7-Day Avg -44.23%
Calls: -61.16%
Puts: -15.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 1.09
Prior (07/21) 1.24
Current vs Prior -12.40%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +15.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) 83,790
Calls: 56,081 (67%)
Puts: 27,709 (33%)
Prior (07/21) 41,983
Calls: 23,407 (56%)
Puts: 18,576 (44%)
Current vs Prior +99.58%
Prior 7-Day Total 517,518
Calls: 326,417 (63%)
Puts: 191,101 (37%)
Prior 7-Day Average 73,931
Calls: 46,631 (63%)
Puts: 27,300 (37%)
Current vs Prior 7-Day Avg +13.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.00% | 13.88%
Prior 11.75% | 13.67%
Current vs Prior +2.14% | +1.56%
Prior 7-Day Avg 6.77% | 12.97%
Current vs 7-Day Avg +77.29% | +7.08%
Prior 7-Day Eod 11.75% | 13.67%
Current vs 7-Day Eod +2.14% | +1.56%
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

Slightly bearish P/C ratio of 1.09. Call-heavy open interest (56,081 calls vs 27,709 puts) suggests bullish positioning. Rising open interest (up 100%) indicates new positions being established.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.402.65$2.539.9%1210.322.3K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.62, highest 0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 216.407.10$6.7510.4%50.68--
$75.00Aug 213.804.50$4.1516.9%450.50917
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 217.608.40$8.0010.0%30.67289

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 865, top 295)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.101.40$1.2524.0%1200.211.2K
$80.00Aug 211.902.60$2.2531.1%950.332.4K
$90.00Aug 210.550.70$0.6323.8%850.12703
$75.00Aug 213.804.50$4.1516.9%450.50917
$95.00Aug 210.150.40$0.2889.3%80.06197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.951.20$1.0823.1%2950.171.9K
$70.00Aug 212.402.65$2.539.9%1210.322.3K
$75.00Aug 214.505.00$4.7510.5%690.501.4K
$60.00Aug 210.250.60$0.4381.4%190.081.9K
$80.00Aug 217.608.40$8.0010.0%30.67289

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 13.29, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.35$4.65$0.3513.29$90.35
$85.00$90.00Aug 21$0.62$4.38$0.627.06$85.62
$80.00$85.00Aug 21$1.00$4.00$1.004.00$81.00
$75.00$80.00Aug 21$1.90$3.10$1.901.63$76.90
$70.00$75.00Aug 21$2.60$2.40$2.600.92$72.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.65$4.35$0.656.69$64.35
$70.00$65.00Aug 21$1.45$3.55$1.452.45$68.55
$75.00$70.00Aug 21$2.22$2.78$2.221.25$72.78
$80.00$75.00Aug 21$3.25$1.75$3.250.54$76.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.86, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$2.60$2.60$2.401.08$72.60
$75.00$80.00Aug 21$1.90$1.90$3.100.61$76.90
$80.00$85.00Aug 21$1.00$1.00$4.000.25$81.00
$85.00$90.00Aug 21$0.62$0.62$4.380.14$85.62
$90.00$95.00Aug 21$0.35$0.35$4.650.08$90.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Aug 21$3.25$3.25$1.751.86$76.75
$75.00$70.00Aug 21$2.22$2.22$2.780.80$72.78
$70.00$65.00Aug 21$1.45$1.45$3.550.41$68.55
$65.00$60.00Aug 21$0.65$0.65$4.350.15$64.35

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. 3 found (cheapest 12.00% of stock, avg 12.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$4.15$4.75$8.90$66.10$83.9012.00%
$70.00Aug 21$6.75$2.53$9.28$60.72$79.2812.51%
$80.00Aug 21$2.25$8.00$10.25$69.75$90.2513.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.96% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$60.00Aug 21$0.28$0.43$0.71$59.29$95.71
$90.00$60.00Aug 21$0.63$0.43$1.06$58.94$91.06
$95.00$65.00Aug 21$0.28$1.08$1.36$63.64$96.36
$85.00$60.00Aug 21$1.25$0.43$1.68$58.32$86.68
$90.00$65.00Aug 21$0.63$1.08$1.71$63.29$91.71
$85.00$65.00Aug 21$1.25$1.08$2.33$62.67$87.33
$80.00$60.00Aug 21$2.25$0.43$2.68$57.32$82.68
$95.00$70.00Aug 21$0.28$2.53$2.81$67.19$97.81
$90.00$70.00Aug 21$0.63$2.53$3.16$66.84$93.16
$80.00$65.00Aug 21$2.25$1.08$3.33$61.67$83.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.42, avg credit $2.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$3.87$1.133.42$76.13$88.87
75/8090/95Aug 21$3.60$1.402.57$76.40$93.60
65/7075/80Aug 21$3.35$1.652.03$66.65$78.35
60/6570/75Aug 21$3.25$1.751.86$61.75$73.25
70/7580/85Aug 21$3.22$1.781.81$71.78$83.22
70/7585/90Aug 21$2.84$2.161.31$72.16$87.84
70/7590/95Aug 21$2.57$2.431.06$72.43$92.57
60/6575/80Aug 21$2.55$2.451.04$62.45$77.55
65/7080/85Aug 21$2.45$2.550.96$67.55$82.45
65/7085/90Aug 21$2.07$2.930.71$67.93$87.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 17.52, cheapest $0.27)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.27$4.7317.52
$80.00$85.00$90.00Aug 21$0.38$4.6212.16
$70.00$75.00$80.00Aug 21$0.70$4.306.14
$75.00$80.00$85.00Aug 21$0.90$4.104.56
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.77$4.235.49
$60.00$65.00$70.00Aug 21$0.80$4.205.25
$70.00$75.00$80.00Aug 21$1.03$3.973.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.01, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.01$4.99
$80.00$85.001:2Aug 21-$0.25$4.75
$75.00$80.001:2Aug 21-$0.35$4.65
$70.00$75.001:2Aug 21-$1.55$3.45
$90.00$95.001:2Aug 21$0.07$4.93
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.31$4.69
$80.00$75.001:2Aug 21-$1.50$3.50
$65.00$60.001:2Aug 21$0.22$4.78
$70.00$65.001:2Aug 21$0.37$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.12%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$3.800.501.1%5.12%6.21%45917
$80.00Aug 21$1.900.337.8%2.56%10.39%952.4K
$85.00Aug 21$1.100.2114.6%1.48%16.05%1201.2K
$90.00Aug 21$0.550.1221.3%0.74%22.05%85703
$95.00Aug 21$0.150.0628.1%0.20%28.25%8197

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 1,221
Total Puts 1,330
Put/Call Ratio 1.09
Net Difference -109

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,830
Total Puts 15,961
Average Put/Call Ratio 0.94
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