Tour v394
ZTS
ZOETIS INC A
$74.57 +0.51%
$75.25 (+0.91%)🌙
as of 07/23 07:22 PM
(7/22 21:30) ◀
|
Thursday, July 23, 2026 (7:22pm)
January 2026
|
▶ (7/24 04:15)
◀ 7/23 19:22 ▶

Option Volume

Detail
ℹ
Current (07/23) 2,903
Calls: 1,436 (49%)
Puts: 1,467 (51%)
Prior (07/22) 2,551
Calls: 1,221 (48%)
Puts: 1,330 (52%)
Current vs Prior +13.80%
Calls: +17.61% (Calls)
Puts: +10.30% (Puts)
Prior 7-Day Total 36,860
Calls: 22,029 (60%)
Puts: 14,831 (40%)
Prior 7-Day Average 5,265
Calls: 3,147 (60%)
Puts: 2,118 (40%)
Current vs Prior 7-Day Avg -44.87%
Calls: -54.37%
Puts: -30.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $2.66M
Calls: $817.9K (31%)
Puts: $1.84M (69%)
Prior (07/22) $904.4K
Calls: $396.0K (44%)
Puts: $508.4K (56%)
Current vs Prior +193.92%
Calls: +106.56%
Puts: +261.96%
Prior 7-Day Total $10.64M
Calls: $6.77M (64%)
Puts: $3.86M (36%)
Prior 7-Day Average $1.52M
Calls: $967.7K (64%)
Puts: $551.9K (36%)
Current vs Prior 7-Day Avg +74.92%
Calls: -15.48%
Puts: +233.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 1.02
Prior (07/22) 1.09
Current vs Prior -6.21%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +10.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 79,434
Calls: 53,124 (67%)
Puts: 26,310 (33%)
Prior (07/22) 83,790
Calls: 56,081 (67%)
Puts: 27,709 (33%)
Current vs Prior -5.20%
Prior 7-Day Total 547,018
Calls: 353,332 (65%)
Puts: 193,686 (35%)
Prior 7-Day Average 78,145
Calls: 50,476 (65%)
Puts: 27,669 (35%)
Current vs Prior 7-Day Avg +1.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.73% | 13.68%
Prior 12.00% | 13.88%
Current vs Prior -2.19% | -1.48%
Prior 7-Day Avg 8.03% | 13.14%
Current vs 7-Day Avg +46.21% | +4.10%
Prior 7-Day Eod 12.00% | 13.88%
Current vs 7-Day Eod -2.19% | -1.48%
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

Moderately bearish flow with 69% put dollar volume ($1.84M). Massive premium surge with dollar volume up 194% vs prior. Dollar volume significantly above 7-day average (75% higher). Slightly bearish P/C ratio of 1.02.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 2 of results (avg 8.0%, best 7.0%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2111.1011.90$11.507.0%10.79--
$80.00Aug 217.408.10$7.759.0%110.66290

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 0.65, highest 0.79)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.904.40$4.1512.0%200.51940
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2111.1011.90$11.507.0%10.79--
$80.00Aug 217.408.10$7.759.0%110.66290

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 739, top 386)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.102.55$2.3319.3%640.342.4K
$85.00Aug 211.001.50$1.2540.0%530.211.2K
$90.00Aug 210.450.70$0.5743.9%420.11723
$95.00Aug 210.200.35$0.2853.6%260.06197
$75.00Aug 213.904.40$4.1512.0%200.51940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.102.65$2.3823.1%3860.312.4K
$65.00Aug 210.801.10$0.9531.6%770.161.9K
$75.00Aug 214.304.90$4.6013.0%340.491.4K
$60.00Aug 210.250.40$0.3345.5%140.061.9K
$55.00Aug 210.000.25$0.13192.3%110.03--

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 24.00, avg 7.04)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.29$4.71$0.2916.24$90.29
$85.00$90.00Aug 21$0.68$4.32$0.686.35$85.68
$80.00$85.00Aug 21$1.08$3.92$1.083.63$81.08
$75.00$80.00Aug 21$1.82$3.18$1.821.75$76.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Aug 21$0.20$4.80$0.2024.00$59.80
$65.00$60.00Aug 21$0.62$4.38$0.627.06$64.38
$70.00$65.00Aug 21$1.43$3.57$1.432.50$68.57
$75.00$70.00Aug 21$2.22$2.78$2.221.25$72.78
$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. 10 found (best R:R 3.00, avg 0.72)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Aug 21$1.82$1.82$3.180.57$76.82
$80.00$85.00Aug 21$1.08$1.08$3.920.28$81.08
$85.00$90.00Aug 21$0.68$0.68$4.320.16$85.68
$90.00$95.00Aug 21$0.29$0.29$4.710.06$90.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$3.75$3.75$1.253.00$81.25
$80.00$75.00Aug 21$3.15$3.15$1.851.70$76.85
$75.00$70.00Aug 21$2.22$2.22$2.780.80$72.78
$70.00$65.00Aug 21$1.43$1.43$3.570.40$68.57
$65.00$60.00Aug 21$0.62$0.62$4.380.14$64.38

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 11.73% of stock, avg 14.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$4.15$4.60$8.75$66.25$83.7511.73%
$80.00Aug 21$2.33$7.75$10.08$69.92$90.0813.52%
$85.00Aug 21$1.25$11.50$12.75$72.25$97.7517.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.82% of stock, avg 4.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$60.00Aug 21$0.28$0.33$0.61$59.39$95.61
$90.00$60.00Aug 21$0.57$0.33$0.90$59.10$90.90
$95.00$65.00Aug 21$0.28$0.95$1.23$63.77$96.23
$90.00$65.00Aug 21$0.57$0.95$1.52$63.48$91.52
$85.00$60.00Aug 21$1.25$0.33$1.58$58.42$86.58
$85.00$65.00Aug 21$1.25$0.95$2.20$62.80$87.20
$80.00$60.00Aug 21$2.33$0.33$2.66$57.34$82.66
$95.00$70.00Aug 21$0.28$2.38$2.66$67.34$97.66
$90.00$70.00Aug 21$0.57$2.38$2.95$67.05$92.95
$80.00$65.00Aug 21$2.33$0.95$3.28$61.72$83.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.21, avg credit $2.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.04$0.964.21$80.96$94.04
75/8085/90Aug 21$3.83$1.173.27$76.17$88.83
75/8090/95Aug 21$3.44$1.562.21$76.56$93.44
70/7580/85Aug 21$3.30$1.701.94$71.70$83.30
65/7075/80Aug 21$3.25$1.751.86$66.75$78.25
70/7585/90Aug 21$2.90$2.101.38$72.10$87.90
65/7080/85Aug 21$2.51$2.491.01$67.49$82.51
70/7590/95Aug 21$2.51$2.491.01$72.49$92.51
60/6575/80Aug 21$2.44$2.560.95$62.56$77.44
65/7085/90Aug 21$2.11$2.890.73$67.89$87.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 11.82, cheapest $0.39)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.39$4.6111.82
$80.00$85.00$90.00Aug 21$0.40$4.6011.50
$75.00$80.00$85.00Aug 21$0.74$4.265.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.42$4.5810.90
$75.00$80.00$85.00Aug 21$0.60$4.407.33
$65.00$70.00$75.00Aug 21$0.79$4.215.33
$60.00$65.00$70.00Aug 21$0.81$4.195.17
$70.00$75.00$80.00Aug 21$0.93$4.074.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.16, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21-$0.17$4.83
$75.00$80.001:2Aug 21-$0.51$4.49
$90.00$95.001:2Aug 21$0.01$4.99
$85.00$90.001:2Aug 21$0.11$4.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.16$4.84
$80.00$75.001:2Aug 21-$1.45$3.55
$85.00$80.001:2Aug 21-$4.00$1.00
$60.00$55.001:2Aug 21$0.07$4.93
$65.00$60.001:2Aug 21$0.29$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.23%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$3.900.510.6%5.23%5.81%20940
$80.00Aug 21$2.100.347.3%2.82%10.10%642.4K
$85.00Aug 21$1.000.2114.0%1.34%15.33%531.2K
$90.00Aug 21$0.450.1120.7%0.60%21.30%42723
$95.00Aug 21$0.200.0627.4%0.27%27.67%26197

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 1,436
Total Puts 1,467
Put/Call Ratio 1.02
Net Difference -31

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,029
Total Puts 14,831
Average Put/Call Ratio 0.92
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