Tour v423
ZTS
ZOETIS INC A
$76.92 +2.08%
$77.50 (+0.75%)🌙
as of 07/27 07:19 PM
(7/24 04:15) ◀
|
Monday, July 27, 2026 (7:19pm)
January 2026
|
▶ (7/28 19:19)
◀ 7/27 19:19 ▶

Option Volume

Detail
ℹ
Current (07/27) 4,648
Calls: 1,462 (31%)
Puts: 3,186 (69%)
Prior (07/24) 1,411
Calls: 780 (55%)
Puts: 631 (45%)
Current vs Prior +229.41%
Calls: +87.44% (Calls)
Puts: +404.91% (Puts)
Prior 7-Day Total 30,212
Calls: 19,508 (65%)
Puts: 10,704 (35%)
Prior 7-Day Average 4,316
Calls: 2,786 (65%)
Puts: 1,529 (35%)
Current vs Prior 7-Day Avg +7.69%
Calls: -47.54%
Puts: +108.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $1.09M
Calls: $565.1K (52%)
Puts: $523.7K (48%)
Prior (07/24) $626.3K
Calls: $286.5K (46%)
Puts: $339.8K (54%)
Current vs Prior +73.85%
Calls: +97.23%
Puts: +54.14%
Prior 7-Day Total $10.82M
Calls: $6.02M (56%)
Puts: $4.80M (44%)
Prior 7-Day Average $1.55M
Calls: $860.2K (56%)
Puts: $686.0K (44%)
Current vs Prior 7-Day Avg -29.58%
Calls: -34.30%
Puts: -23.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 2.18
Prior (07/24) 0.81
Current vs Prior +169.38%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +169.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 93,064
Calls: 57,254 (62%)
Puts: 35,810 (38%)
Prior (07/24) 42,453
Calls: 15,980 (38%)
Puts: 26,473 (62%)
Current vs Prior +119.22%
Prior 7-Day Total 456,636
Calls: 275,825 (60%)
Puts: 180,811 (40%)
Prior 7-Day Average 65,233
Calls: 39,403 (60%)
Puts: 25,830 (40%)
Current vs Prior 7-Day Avg +42.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.44% | 13.39%
Prior 11.55% | 13.47%
Current vs Prior -0.92% | -0.59%
Prior 7-Day Avg 10.53% | 13.46%
Current vs 7-Day Avg +8.61% | -0.52%
Prior 7-Day Eod 11.55% | 13.47%
Current vs 7-Day Eod -0.92% | -0.59%
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

Elevated premium activity with dollar volume up 74% vs prior. Unusually high activity with volume up 229% vs prior - elevated interest. Extreme bearish P/C ratio of 2.18 - heavy put buying. P/C ratio rising 169% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 3 of results (avg 8.3%, best 8.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 218.409.10$8.758.0%60.7784
$60.00Aug 2116.6018.10$17.358.6%50.963
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 219.3010.10$9.708.2%20.74--

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. 6 found (avg delta 0.75, highest 0.96)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2116.6018.10$17.358.6%50.963
$70.00Aug 218.409.10$8.758.0%60.7784
$75.00Aug 215.205.80$5.5010.9%110.601.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2113.0014.70$13.8512.3%20.85--
$85.00Aug 219.3010.10$9.708.2%20.74--
$80.00Aug 215.706.40$6.0511.6%130.58292

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 1.8K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.351.70$1.5322.9%3470.261.3K
$80.00Aug 212.753.20$2.9815.1%2330.422.5K
$90.00Aug 210.600.85$0.7334.2%330.14748
$75.00Aug 215.205.80$5.5010.9%110.601.0K
$95.00Aug 210.300.45$0.3839.5%90.08198
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.450.85$0.6561.5%1.0K0.112.0K
$70.00Aug 211.351.95$1.6536.4%730.232.6K
$75.00Aug 213.003.60$3.3018.2%630.401.5K
$80.00Aug 215.706.40$6.0511.6%130.58292
$60.00Aug 210.100.25$0.1883.3%90.041.9K

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 4.33)

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$0.80$4.20$0.805.25$85.80
$80.00$85.00Aug 21$1.45$3.55$1.452.45$81.45
$75.00$80.00Aug 21$2.52$2.48$2.520.98$77.52
$70.00$75.00Aug 21$3.25$1.75$3.250.54$73.25
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.47$4.53$0.479.64$64.53
$70.00$65.00Aug 21$1.00$4.00$1.004.00$69.00
$75.00$70.00Aug 21$1.65$3.35$1.652.03$73.35
$80.00$75.00Aug 21$2.75$2.25$2.750.82$77.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 6.14, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$70.00Aug 21$8.60$8.60$1.406.14$68.60
$70.00$75.00Aug 21$3.25$3.25$1.751.86$73.25
$75.00$80.00Aug 21$2.52$2.52$2.481.02$77.52
$80.00$85.00Aug 21$1.45$1.45$3.550.41$81.45
$85.00$90.00Aug 21$0.80$0.80$4.200.19$85.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$4.15$4.15$0.854.88$85.85
$85.00$80.00Aug 21$3.65$3.65$1.352.70$81.35
$80.00$75.00Aug 21$2.75$2.75$2.251.22$77.25
$75.00$70.00Aug 21$1.65$1.65$3.350.49$73.35
$70.00$65.00Aug 21$1.00$1.00$4.000.25$69.00

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. 6 found (cheapest 11.44% of stock, avg 15.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$5.50$3.30$8.80$66.20$83.8011.44%
$80.00Aug 21$2.98$6.05$9.03$70.97$89.0311.74%
$70.00Aug 21$8.75$1.65$10.40$59.60$80.4013.52%
$85.00Aug 21$1.53$9.70$11.23$73.77$96.2314.60%
$90.00Aug 21$0.73$13.85$14.58$75.42$104.5818.95%
$60.00Aug 21$17.35$0.18$17.53$42.47$77.5322.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.34% of stock, avg 4.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$65.00Aug 21$0.38$0.65$1.03$63.97$96.03
$90.00$65.00Aug 21$0.73$0.65$1.38$63.62$91.38
$95.00$70.00Aug 21$0.38$1.65$2.03$67.97$97.03
$85.00$65.00Aug 21$1.53$0.65$2.18$62.82$87.18
$90.00$70.00Aug 21$0.73$1.65$2.38$67.62$92.38
$85.00$70.00Aug 21$1.53$1.65$3.18$66.82$88.18
$80.00$65.00Aug 21$2.98$0.65$3.63$61.37$83.63
$95.00$75.00Aug 21$0.38$3.30$3.68$71.32$98.68
$90.00$75.00Aug 21$0.73$3.30$4.03$70.97$94.03
$80.00$70.00Aug 21$2.98$1.65$4.63$65.37$84.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.00, avg credit $2.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.00$1.004.00$81.00$94.00
60/6570/75Aug 21$3.72$1.282.91$61.28$73.72
75/8085/90Aug 21$3.55$1.452.45$76.45$88.55
65/7075/80Aug 21$3.52$1.482.38$66.48$78.52
70/7580/85Aug 21$3.10$1.901.63$71.90$83.10
75/8090/95Aug 21$3.10$1.901.63$76.90$93.10
60/6575/80Aug 21$2.99$2.011.49$62.01$77.99
65/7080/85Aug 21$2.45$2.550.96$67.55$82.45
70/7585/90Aug 21$2.45$2.550.96$72.55$87.45
70/7590/95Aug 21$2.00$3.000.67$73.00$92.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 11.82, cheapest $0.39)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.45$4.5510.11
$80.00$85.00$90.00Aug 21$0.65$4.356.69
$70.00$75.00$80.00Aug 21$0.73$4.275.85
$75.00$80.00$85.00Aug 21$1.07$3.933.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.39$4.6111.82
$80.00$85.00$90.00Aug 21$0.50$4.509.00
$60.00$65.00$70.00Aug 21$0.53$4.478.43
$65.00$70.00$75.00Aug 21$0.65$4.356.69
$75.00$80.00$85.00Aug 21$0.90$4.104.56

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 $-0.15, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$70.001:2Aug 21-$0.15$9.85
$90.00$95.001:2Aug 21-$0.03$4.97
$80.00$85.001:2Aug 21-$0.08$4.92
$75.00$80.001:2Aug 21-$0.46$4.54
$70.00$75.001:2Aug 21-$2.25$2.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21$0.00$5.00
$60.00$55.001:2Aug 21-$0.02$4.98
$80.00$75.001:2Aug 21-$0.55$4.45
$85.00$80.001:2Aug 21-$2.40$2.60
$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. 4 found (best yield 3.58%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.750.424.0%3.58%7.58%2332.5K
$85.00Aug 21$1.350.2610.5%1.76%12.26%3471.3K
$90.00Aug 21$0.600.1417.0%0.78%17.78%33748
$95.00Aug 21$0.300.0823.5%0.39%23.89%9198

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 1,462
Total Puts 3,186
Put/Call Ratio 2.18
Net Difference -1,724

Prior's Put/Call Breakdown

Total Calls 780
Total Puts 631
Put/Call Ratio 0.81
Net Difference 149

Prior 7-Day Put/Call Summary

Total Calls 19,508
Total Puts 10,704
Average Put/Call Ratio 0.81
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