Tour v492
ZTS
ZOETIS INC A
$77.27 +3.87%
(8/6 16:01) ◀
|
Thursday, August 6, 2026 (6:09pm)
January 2026
|
▶
◀ 8/6 18:09

Option Volume

Detail
ℹ
Current (08/06) 13,960
Calls: 6,059 (43%)
Puts: 7,901 (57%)
Prior (08/05) 23,698
Calls: 11,451 (48%)
Puts: 12,247 (52%)
Current vs Prior -41.09%
Calls: -47.09% (Calls)
Puts: -35.49% (Puts)
Prior 7-Day Total 52,861
Calls: 27,086 (51%)
Puts: 25,775 (49%)
Prior 7-Day Average 7,551
Calls: 3,869 (51%)
Puts: 3,682 (49%)
Current vs Prior 7-Day Avg +84.86%
Calls: +56.59%
Puts: +114.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $5.12M
Calls: $2.67M (52%)
Puts: $2.44M (48%)
Prior (08/05) $7.42M
Calls: $5.08M (68%)
Puts: $2.34M (32%)
Current vs Prior -31.07%
Calls: -47.37%
Puts: +4.29%
Prior 7-Day Total $21.51M
Calls: $14.07M (65%)
Puts: $7.44M (35%)
Prior 7-Day Average $3.07M
Calls: $2.01M (65%)
Puts: $1.06M (35%)
Current vs Prior 7-Day Avg +66.48%
Calls: +32.98%
Puts: +129.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.30
Prior (08/05) 1.07
Current vs Prior +21.93%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg +26.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 167,065
Calls: 99,414 (60%)
Puts: 67,651 (40%)
Prior (08/05) 108,548
Calls: 68,635 (63%)
Puts: 39,913 (37%)
Current vs Prior +53.91%
Prior 7-Day Total 578,897
Calls: 358,987 (62%)
Puts: 219,910 (38%)
Prior 7-Day Average 82,699
Calls: 51,283 (62%)
Puts: 31,415 (38%)
Current vs Prior 7-Day Avg +102.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.66% | 10.16%
Prior 12.23% | 13.51%
Current vs Prior -45.52% | -24.80%
Prior 7-Day Avg 11.52% | 13.33%
Current vs 7-Day Avg -42.16% | -23.81%
Prior 7-Day Eod 12.23% | 13.51%
Current vs 7-Day Eod -45.52% | -24.80%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.57% | 24.43%
Calls: 26.32% | 23.85%
Puts: 14.81% | 25.00%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +157.12% | +213.61%
Prior 7-Day Avg 11.35% | 9.20%
Calls: 9.71% | 8.46%
Puts: 13.00% | 9.92%
Current vs 7-Day Avg +81.21% | +165.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (66% higher). Below-average activity with volume down 41% vs prior. Volume explosion - 85% above 7-day average (13,960 vs avg 7,551). Bearish P/C ratio of 1.30 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 6.5%, best 6.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 217.407.90$7.656.5%450.90161
PUTS (0)
No puts meet the criteria

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. 12 found (avg delta 0.80, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2111.0013.30$12.1518.9%80.9611
$65.00Sep 1811.3013.90$12.6020.6%10.9381
$70.00Aug 217.407.90$7.656.5%450.90161
$70.00Sep 187.209.50$8.3527.5%60.8396
$75.00Aug 213.304.30$3.8026.3%4620.674.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2111.7014.10$12.9018.6%50.9340
$90.00Sep 1812.2014.20$13.2015.2%10.90186
$85.00Aug 217.309.10$8.2022.0%--0.8640
$85.00Sep 188.009.00$8.5011.8%--0.77140
$80.00Aug 213.404.10$3.7518.7%1740.65679

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 10.6K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.101.60$1.3537.0%9610.355.5K
$85.00Sep 181.001.60$1.3046.2%9470.25855
$75.00Sep 184.806.10$5.4523.9%8500.651.4K
$85.00Aug 210.300.55$0.4358.1%4760.143.7K
$75.00Aug 213.304.30$3.8026.3%4620.674.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.250.35$0.3033.3%2.3K0.105.1K
$65.00Aug 210.050.25$0.15133.3%1.9K0.045.0K
$75.00Aug 211.251.45$1.3514.8%1.7K0.333.4K
$80.00Aug 213.404.10$3.7518.7%1740.65679
$65.00Sep 180.250.45$0.3557.1%1560.075.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 19.5%, max 37.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1851.8%37.7%37.4%992
$90.00Aug 21Sep 1846.4%35.7%30.1%3923.3K
$85.00Aug 21Sep 1841.0%35.2%16.6%1.4K4.6K
$70.00Aug 21Sep 1839.6%35.2%12.3%51257
$75.00Aug 21Sep 1838.0%34.5%10.4%1.3K5.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1851.8%37.7%37.4%2.0K10.2K
$90.00Aug 21Sep 1846.4%35.7%30.1%6226
$85.00Aug 21Sep 1841.0%35.2%16.6%--180
$70.00Aug 21Sep 1839.6%35.2%12.3%2.4K9.2K
$75.00Aug 21Sep 1838.0%34.5%10.4%1.8K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 32.33, avg 6.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.25$4.75$0.2519.00$85.25
$85.00$90.00Sep 18$0.73$4.27$0.735.85$85.73
$80.00$85.00Aug 21$0.92$4.08$0.924.43$80.92
$80.00$85.00Sep 18$1.45$3.55$1.452.45$81.45
$75.00$80.00Aug 21$2.45$2.55$2.451.04$77.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.15$4.85$0.1532.33$69.85
$70.00$65.00Sep 18$0.60$4.40$0.607.33$69.40
$75.00$70.00Aug 21$1.05$3.95$1.053.76$73.95
$75.00$70.00Sep 18$1.45$3.55$1.452.45$73.55
$80.00$75.00Aug 21$2.40$2.60$2.401.08$77.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 15.67, avg 3.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$4.50$4.50$0.509.00$69.50
$65.00$70.00Sep 18$4.25$4.25$0.755.67$69.25
$70.00$75.00Aug 21$3.85$3.85$1.153.35$73.85
$70.00$75.00Sep 18$2.90$2.90$2.101.38$72.90
$75.00$80.00Sep 18$2.70$2.70$2.301.17$77.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$4.70$4.70$0.3015.67$85.30
$90.00$85.00Sep 18$4.70$4.70$0.3015.67$85.30
$85.00$80.00Aug 21$4.45$4.45$0.558.09$80.55
$85.00$80.00Sep 18$3.40$3.40$1.602.13$81.60
$80.00$75.00Sep 18$2.70$2.70$2.301.17$77.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.78, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.3946.4%35.7%
$65.00Aug 21Sep 18$0.4551.8%37.7%
$70.00Aug 21Sep 18$0.7039.6%35.2%
$85.00Aug 21Sep 18$0.8741.0%35.2%
$80.00Aug 21Sep 18$1.4038.7%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.2051.8%37.7%
$85.00Aug 21Sep 18$0.3041.0%35.2%
$90.00Aug 21Sep 18$0.3046.4%35.7%
$70.00Aug 21Sep 18$0.6539.6%35.2%
$75.00Aug 21Sep 18$1.0538.0%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.60% of stock, avg 12.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$1.35$3.75$5.10$74.90$85.106.60%
$75.00Aug 21$3.80$1.35$5.15$69.85$80.156.66%
$75.00Sep 18$5.45$2.40$7.85$67.15$82.8510.16%
$80.00Sep 18$2.75$5.10$7.85$72.15$87.8510.16%
$70.00Aug 21$7.65$0.30$7.95$62.05$77.9510.29%
$85.00Aug 21$0.43$8.20$8.63$76.37$93.6311.17%
$70.00Sep 18$8.35$0.95$9.30$60.70$79.3012.04%
$85.00Sep 18$1.30$8.50$9.80$75.20$94.8012.68%
$65.00Aug 21$12.15$0.15$12.30$52.70$77.3015.92%
$65.00Sep 18$12.60$0.35$12.95$52.05$77.9516.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.62% of stock, avg 2.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$0.18$0.30$0.48$69.52$90.48
$85.00$70.00Aug 21$0.43$0.30$0.73$69.27$85.73
$90.00$65.00Sep 18$0.57$0.35$0.92$64.08$90.92
$90.00$70.00Sep 18$0.57$0.95$1.52$68.48$91.52
$90.00$75.00Aug 21$0.18$1.35$1.53$73.47$91.53
$80.00$70.00Aug 21$1.35$0.30$1.65$68.35$81.65
$85.00$65.00Sep 18$1.30$0.35$1.65$63.35$86.65
$85.00$75.00Aug 21$0.43$1.35$1.78$73.22$86.78
$85.00$70.00Sep 18$1.30$0.95$2.25$67.75$87.25
$80.00$75.00Aug 21$1.35$1.35$2.70$72.30$82.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.18, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.43$1.572.18$76.57$88.43
65/7075/80Sep 18$3.30$1.701.94$66.70$78.30
70/7580/85Sep 18$2.90$2.101.38$72.10$82.90
75/8085/90Aug 21$2.65$2.351.13$77.35$87.65
65/7075/80Aug 21$2.60$2.401.08$67.40$77.60
70/7585/90Sep 18$2.18$2.820.77$72.82$87.18
65/7080/85Sep 18$2.05$2.950.69$67.95$82.05
70/7580/85Aug 21$1.97$3.030.65$73.03$81.97
65/7085/90Sep 18$1.33$3.670.36$68.67$86.33
70/7585/90Aug 21$1.30$3.700.35$73.70$86.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$0.20$4.8024.00
$65.00$70.00$75.00Aug 21$0.65$4.356.69
$80.00$85.00$90.00Aug 21$0.67$4.336.46
$80.00$85.00$90.00Sep 18$0.72$4.285.94
$75.00$80.00$85.00Sep 18$1.25$3.753.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.25$4.7519.00
$75.00$80.00$85.00Sep 18$0.70$4.306.14
$65.00$70.00$75.00Sep 18$0.85$4.154.88
$65.00$70.00$75.00Aug 21$0.90$4.104.56
$70.00$75.00$80.00Sep 18$1.25$3.753.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $--, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18-$0.05$4.95
$70.00$75.001:2Sep 18-$2.55$2.45
$65.00$70.001:2Aug 21-$3.15$1.85
$65.00$70.001:2Sep 18-$4.10$0.90
$70.00$75.001:2Aug 21$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21$0.00$5.00
$85.00$80.001:2Sep 18-$1.70$3.30
$90.00$85.001:2Aug 21-$3.50$1.50
$90.00$85.001:2Sep 18-$3.80$1.20
$70.00$65.001:2Sep 18$0.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.24%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.500.433.5%3.24%6.77%921.1K
$80.00Aug 21$1.100.353.5%1.42%4.96%9615.5K
$85.00Sep 18$1.000.2510.0%1.29%11.30%947855
$90.00Sep 18$0.450.1316.5%0.58%17.06%681.0K
$85.00Aug 21$0.300.1410.0%0.39%10.39%4763.7K
$90.00Aug 21$0.100.0616.5%0.13%16.60%3242.2K

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 6,059
Total Puts 7,901
Put/Call Ratio 1.30
Net Difference -1,842

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 27,086
Total Puts 25,775
Average Put/Call Ratio 1.03
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