Tour v492
ZTS
ZOETIS INC A
$74.39 -2.17%
$73.10 (-1.73%)🌙
as of 08/05 06:17 PM
(8/5 14:09) ◀
|
Wednesday, August 5, 2026 (6:17pm)
January 2026
|
▶ (8/6 09:35)
◀ 8/5 18:17 ▶

Option Volume

Detail
ℹ
Current (08/05) 23,698
Calls: 11,451 (48%)
Puts: 12,247 (52%)
Prior (08/04) 4,226
Calls: 2,058 (49%)
Puts: 2,168 (51%)
Current vs Prior +460.77%
Calls: +456.41% (Calls)
Puts: +464.90% (Puts)
Prior 7-Day Total 33,811
Calls: 17,097 (51%)
Puts: 16,714 (49%)
Prior 7-Day Average 4,830
Calls: 2,442 (51%)
Puts: 2,387 (49%)
Current vs Prior 7-Day Avg +390.63%
Calls: +368.84%
Puts: +412.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $7.42M
Calls: $5.08M (68%)
Puts: $2.34M (32%)
Prior (08/04) $1.84M
Calls: $953.1K (52%)
Puts: $881.9K (48%)
Current vs Prior +304.45%
Calls: +432.91%
Puts: +165.62%
Prior 7-Day Total $15.18M
Calls: $9.56M (63%)
Puts: $5.62M (37%)
Prior 7-Day Average $2.17M
Calls: $1.37M (63%)
Puts: $803.0K (37%)
Current vs Prior 7-Day Avg +242.30%
Calls: +272.06%
Puts: +191.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.07
Prior (08/04) 1.05
Current vs Prior +1.52%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -10.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 108,548
Calls: 68,635 (63%)
Puts: 39,913 (37%)
Prior (08/04) 103,786
Calls: 69,697 (67%)
Puts: 34,089 (33%)
Current vs Prior +4.59%
Prior 7-Day Total 563,413
Calls: 347,606 (62%)
Puts: 215,807 (38%)
Prior 7-Day Average 80,487
Calls: 49,658 (62%)
Puts: 30,829 (38%)
Current vs Prior 7-Day Avg +34.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.23% | 13.51%
Prior 11.84% | 14.07%
Current vs Prior +3.35% | -3.99%
Prior 7-Day Avg 11.41% | 13.32%
Current vs 7-Day Avg +7.22% | +1.45%
Prior 7-Day Eod 11.84% | 14.07%
Current vs 7-Day Eod +3.35% | -3.99%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Prior 11.91% | 9.43%
Calls: 10.50% | 8.51%
Puts: 13.33% | 10.34%
Current vs Prior -32.83% | -17.39%
Prior 7-Day Avg 11.91% | 9.43%
Calls: 10.50% | 8.51%
Puts: 13.33% | 10.34%
Current vs 7-Day Avg -32.83% | -17.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($5.08M). Massive premium surge with dollar volume up 304% vs prior. Dollar volume significantly above 7-day average (242% higher). Unusually high activity with volume up 461% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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 6 of results (avg 6.9%, best 6.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1810.9011.60$11.256.2%330.8156
$75.00Aug 214.204.50$4.356.9%2.3K0.512.8K
$70.00Aug 216.807.30$7.057.1%1030.7097
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.604.90$4.756.3%1.4K0.492.8K
$80.00Sep 188.008.60$8.307.2%90.62759
$80.00Aug 217.508.10$7.807.7%40.65679

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. 8 found (avg delta 0.66, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1810.9011.60$11.256.2%330.8156
$70.00Aug 216.807.30$7.057.1%1030.7097
$70.00Sep 187.408.20$7.8010.3%50.6794
$75.00Aug 214.204.50$4.356.9%2.3K0.512.8K
$75.00Sep 183.006.50$4.7573.7%1460.511.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1815.9017.80$16.8511.3%20.81--
$80.00Aug 217.508.10$7.807.7%40.65679
$80.00Sep 188.008.60$8.307.2%90.62759

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 20.7K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.302.65$2.4714.2%2.6K0.354.4K
$75.00Aug 214.204.50$4.356.9%2.3K0.512.8K
$85.00Aug 211.001.60$1.3046.2%2.1K0.223.3K
$90.00Aug 210.450.80$0.6355.6%1.7K0.121.1K
$75.00Sep 183.006.50$4.7573.7%1460.511.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.901.10$1.0020.0%4.1K0.163.2K
$70.00Aug 211.602.55$2.0845.7%2.9K0.303.7K
$60.00Aug 210.150.35$0.2580.0%1.5K0.051.8K
$75.00Aug 214.604.90$4.756.3%1.4K0.492.8K
$60.00Sep 180.300.60$0.4566.7%5130.08940

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 38.9%, max 47.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1874.1%50.2%47.5%2.4K4.1K
$80.00Aug 21Sep 1873.7%53.2%38.5%2.7K5.5K
$70.00Aug 21Sep 1865.1%48.0%35.6%108191
$85.00Aug 21Sep 1873.2%55.1%32.9%2.1K4.2K
$90.00Aug 21Sep 1872.5%55.7%30.1%1.7K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1874.1%50.2%47.5%1.5K4.6K
$65.00Aug 21Sep 1871.0%48.2%47.4%4.2K8.3K
$60.00Aug 21Sep 1867.2%45.8%46.8%2.0K2.8K
$80.00Aug 21Sep 1873.7%53.2%38.5%131.4K
$70.00Aug 21Sep 1865.1%48.0%35.6%3.2K7.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 24.00, avg 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.38$4.62$0.3812.16$90.38
$90.00$95.00Sep 18$0.57$4.43$0.577.77$90.57
$85.00$90.00Aug 21$0.67$4.33$0.676.46$85.67
$85.00$90.00Sep 18$0.80$4.20$0.805.25$85.80
$80.00$85.00Sep 18$1.10$3.90$1.103.55$81.10
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$0.75$4.25$0.755.67$64.25
$65.00$60.00Sep 18$0.98$4.02$0.984.10$64.02
$70.00$65.00Aug 21$1.08$3.92$1.083.63$68.92
$70.00$65.00Sep 18$1.57$3.43$1.572.18$68.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 5.90, avg 0.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Sep 18$3.45$3.45$1.552.23$68.45
$70.00$75.00Sep 18$3.05$3.05$1.951.56$73.05
$70.00$75.00Aug 21$2.70$2.70$2.301.17$72.70
$75.00$80.00Aug 21$1.88$1.88$3.120.60$76.88
$75.00$80.00Sep 18$1.55$1.55$3.450.45$76.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$80.00Sep 18$8.55$8.55$1.455.90$81.45
$80.00$75.00Aug 21$3.05$3.05$1.951.56$76.95
$80.00$75.00Sep 18$3.00$3.00$2.001.50$77.00
$75.00$70.00Aug 21$2.67$2.67$2.331.15$72.33
$75.00$70.00Sep 18$2.30$2.30$2.700.85$72.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.58, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.4074.1%50.2%
$95.00Aug 21Sep 18$0.4870.3%55.0%
$90.00Aug 21Sep 18$0.6772.5%55.7%
$80.00Aug 21Sep 18$0.7373.7%53.2%
$70.00Aug 21Sep 18$0.7565.1%48.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.2067.2%45.8%
$65.00Aug 21Sep 18$0.4371.0%48.2%
$80.00Aug 21Sep 18$0.5073.7%53.2%
$75.00Aug 21Sep 18$0.5574.1%50.2%
$70.00Aug 21Sep 18$0.9265.1%48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 12.23% of stock, avg 15.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$4.35$4.75$9.10$65.90$84.1012.23%
$70.00Aug 21$7.05$2.08$9.13$60.87$79.1312.27%
$75.00Sep 18$4.75$5.30$10.05$64.95$85.0513.51%
$80.00Aug 21$2.47$7.80$10.27$69.73$90.2713.81%
$70.00Sep 18$7.80$3.00$10.80$59.20$80.8014.52%
$80.00Sep 18$3.20$8.30$11.50$68.50$91.5015.46%
$65.00Sep 18$11.25$1.43$12.68$52.32$77.6817.05%
$90.00Sep 18$1.30$16.85$18.15$71.85$108.1524.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.67% of stock, avg 5.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$60.00Aug 21$0.25$0.25$0.50$59.50$95.50
$90.00$60.00Aug 21$0.63$0.25$0.88$59.12$90.88
$95.00$60.00Sep 18$0.73$0.45$1.18$58.82$96.18
$95.00$65.00Aug 21$0.25$1.00$1.25$63.75$96.25
$85.00$60.00Aug 21$1.30$0.25$1.55$58.45$86.55
$90.00$65.00Aug 21$0.63$1.00$1.63$63.37$91.63
$90.00$60.00Sep 18$1.30$0.45$1.75$58.25$91.75
$95.00$65.00Sep 18$0.73$1.43$2.16$62.84$97.16
$85.00$65.00Aug 21$1.30$1.00$2.30$62.70$87.30
$95.00$70.00Aug 21$0.25$2.08$2.33$67.67$97.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.15, avg credit $2.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Sep 18$4.03$0.974.15$60.97$74.03
70/7580/85Aug 21$3.84$1.163.31$71.16$83.84
75/8085/90Sep 18$3.80$1.203.17$76.20$88.80
75/8085/90Aug 21$3.72$1.282.91$76.28$88.72
75/8090/95Sep 18$3.57$1.432.50$76.43$93.57
60/6570/75Aug 21$3.45$1.552.23$61.55$73.45
75/8090/95Aug 21$3.43$1.572.18$76.57$93.43
70/7580/85Sep 18$3.40$1.602.12$71.60$83.40
70/7585/90Aug 21$3.34$1.662.01$71.66$88.34
65/7075/80Sep 18$3.12$1.881.66$66.88$78.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 20.74, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Sep 18$0.23$4.7720.74
$85.00$90.00$95.00Aug 21$0.29$4.7116.24
$80.00$85.00$90.00Sep 18$0.30$4.7015.67
$65.00$70.00$75.00Sep 18$0.40$4.6011.50
$75.00$80.00$85.00Sep 18$0.45$4.5510.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.33$4.6714.15
$70.00$75.00$80.00Aug 21$0.38$4.6212.16
$55.00$60.00$65.00Aug 21$0.55$4.458.09
$60.00$65.00$70.00Sep 18$0.59$4.417.47
$70.00$75.00$80.00Sep 18$0.70$4.306.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.13, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21-$0.13$4.87
$90.00$95.001:2Sep 18-$0.16$4.84
$85.00$90.001:2Sep 18-$0.50$4.50
$75.00$80.001:2Aug 21-$0.59$4.41
$80.00$85.001:2Sep 18-$1.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 18-$0.70$4.30
$80.00$75.001:2Aug 21-$1.70$3.30
$80.00$75.001:2Sep 18-$2.30$2.70
$90.00$80.001:2Sep 18$0.25$9.75
$70.00$65.001:2Aug 21$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.65%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$4.200.510.8%5.65%6.47%2.3K2.8K
$75.00Sep 18$3.000.510.8%4.03%4.85%1461.3K
$80.00Sep 18$2.900.377.5%3.90%11.44%1241.1K
$80.00Aug 21$2.300.357.5%3.09%10.63%2.6K4.4K
$85.00Sep 18$1.700.2714.3%2.29%16.55%41841
$85.00Aug 21$1.000.2214.3%1.34%15.61%2.1K3.3K
$90.00Sep 18$1.000.1821.0%1.34%22.33%141.0K
$95.00Sep 18$0.600.1127.7%0.81%28.51%34--
$90.00Aug 21$0.450.1221.0%0.60%21.59%1.7K1.1K
$95.00Aug 21$0.200.0627.7%0.27%27.97%86357

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 11,451
Total Puts 12,247
Put/Call Ratio 1.07
Net Difference -796

Prior's Put/Call Breakdown

Total Calls 2,058
Total Puts 2,168
Put/Call Ratio 1.05
Net Difference -110

Prior 7-Day Put/Call Summary

Total Calls 17,097
Total Puts 16,714
Average Put/Call Ratio 1.19
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