Tour v492
ZTS
ZOETIS INC A
$74.09 -2.56%
(8/4 19:25) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:17)
◀ 8/5 14:09 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 15,057
Calls: 7,599 (50%)
Puts: 7,458 (50%)
Prior (05/07) 22,020
Calls: 11,616 (53%)
Puts: 10,404 (47%)
Current vs Prior -31.62%
Calls: -34.58% (Calls)
Puts: -28.32% (Puts)
Prior 7-Day Total 24,961
Calls: 12,759 (51%)
Puts: 12,202 (49%)
Prior 7-Day Average 12,480
Calls: 1,822 (51%)
Puts: 1,743 (49%)
Current vs Prior 7-Day Avg +20.64%
Calls: +316.91%
Puts: +327.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $5.42M
Calls: $3.79M (70%)
Puts: $1.63M (30%)
Prior (05/07) $14.25M
Calls: $6.76M (47%)
Puts: $7.49M (53%)
Current vs Prior -61.94%
Calls: -43.91%
Puts: -78.20%
Prior 7-Day Total $15.43M
Calls: $7.16M (46%)
Puts: $8.27M (54%)
Prior 7-Day Average $7.72M
Calls: $1.02M (46%)
Puts: $1.18M (54%)
Current vs Prior 7-Day Avg -29.69%
Calls: +270.65%
Puts: +38.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.98
Prior (05/07) 0.90
Current vs Prior +9.58%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -20.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 155,278
Calls: 93,969 (61%)
Puts: 61,309 (39%)
Prior (05/07) 82,527
Calls: 52,126 (63%)
Puts: 30,401 (37%)
Current vs Prior +88.15%
Prior 7-Day Total 159,334
Calls: 101,495 (64%)
Puts: 57,839 (36%)
Prior 7-Day Average 79,667
Calls: 50,747 (64%)
Puts: 28,919 (36%)
Current vs Prior 7-Day Avg +94.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.54% | 13.90%
Prior 11.60% | 14.16%
Current vs Prior -0.54% | -1.80%
Prior 7-Day Avg 9.26% | 13.00%
Current vs 7-Day Avg +24.62% | +6.92%
Prior 7-Day Eod 11.60% | 14.16%
Current vs 7-Day Eod -0.54% | -1.80%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Prior 8.63% | 15.17%
Calls: 10.17% | 18.87%
Puts: 7.09% | 11.46%
Current vs Prior -7.30% | -48.65%
Prior 7-Day Avg 8.63% | 15.17%
Calls: 10.17% | 18.87%
Puts: 7.09% | 11.46%
Current vs 7-Day Avg -7.30% | -48.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.79M). Light premium activity with dollar volume down 62% vs prior. Call-heavy open interest (93,969 calls vs 61,309 puts) suggests bullish positioning. Rising open interest (up 88%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
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 10 of results (avg 7.9%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.904.10$4.005.0%1.6K0.512.8K
$70.00Sep 187.107.70$7.408.1%50.6794
$65.00Sep 1810.6011.50$11.058.1%280.8156
$75.00Sep 184.705.10$4.908.2%1380.511.3K
$70.00Aug 216.206.80$6.509.2%740.6997
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 182.903.10$3.006.7%480.334.1K
$80.00Sep 188.108.70$8.407.1%80.63759
$75.00Sep 185.205.60$5.407.4%980.491.8K
$85.00Sep 1811.4012.50$11.959.2%--0.75140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.851.00$0.9316.1%1.7K0.163.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 1813.7016.10$14.9016.1%--0.9228
$65.00Aug 219.2011.60$10.4023.1%--0.8411
$65.00Sep 1810.6011.50$11.058.1%280.8156
$70.00Aug 216.206.80$6.509.2%740.6997
$70.00Sep 187.107.70$7.408.1%50.6794
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2110.8012.20$11.5012.2%--0.8240
$85.00Sep 1811.4012.50$11.959.2%--0.75140
$80.00Aug 216.608.10$7.3520.4%40.68679
$80.00Sep 188.108.70$8.407.1%80.63759

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 11.5K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.904.10$4.005.0%1.6K0.512.8K
$85.00Aug 210.951.10$1.0214.7%1.4K0.193.3K
$80.00Aug 212.002.25$2.1311.7%1.4K0.334.4K
$75.00Sep 184.705.10$4.908.2%1380.511.3K
$80.00Sep 182.903.20$3.059.8%1080.371.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.152.40$2.2811.0%2.6K0.313.7K
$65.00Aug 210.851.00$0.9316.1%1.7K0.163.2K
$60.00Aug 210.100.35$0.22113.6%1.1K0.051.8K
$75.00Aug 214.304.80$4.5511.0%1.0K0.502.8K
$65.00Sep 181.401.55$1.4810.1%1410.205.1K

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 36.5%, max 41.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1868.7%48.9%40.4%2867
$70.00Aug 21Sep 1866.7%48.1%38.6%79191
$75.00Aug 21Sep 1869.3%51.4%34.8%1.7K4.1K
$80.00Aug 21Sep 1868.0%51.1%33.1%1.5K5.5K
$85.00Aug 21Sep 1867.3%50.6%32.8%1.4K4.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1864.9%45.8%41.7%1.1K2.8K
$65.00Aug 21Sep 1868.7%48.9%40.4%1.9K8.3K
$70.00Aug 21Sep 1866.7%48.1%38.6%2.7K7.9K
$75.00Aug 21Sep 1869.3%51.4%34.8%1.1K4.6K
$80.00Aug 21Sep 1868.0%51.1%33.1%121.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 6.04, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$1.11$3.89$1.113.50$81.11
$80.00$85.00Sep 18$1.30$3.70$1.302.85$81.30
$75.00$80.00Sep 18$1.85$3.15$1.851.70$76.85
$75.00$80.00Aug 21$1.87$3.13$1.871.67$76.87
$70.00$75.00Aug 21$2.50$2.50$2.501.00$72.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.71$4.29$0.716.04$64.29
$65.00$60.00Sep 18$1.03$3.97$1.033.85$63.97
$70.00$65.00Aug 21$1.35$3.65$1.352.70$68.65
$70.00$65.00Sep 18$1.52$3.48$1.522.29$68.48
$75.00$70.00Aug 21$2.27$2.73$2.271.20$72.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 4.88, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$3.90$3.90$1.103.55$68.90
$60.00$65.00Sep 18$3.85$3.85$1.153.35$63.85
$65.00$70.00Sep 18$3.65$3.65$1.352.70$68.65
$70.00$75.00Aug 21$2.50$2.50$2.501.00$72.50
$70.00$75.00Sep 18$2.50$2.50$2.501.00$72.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.15$4.15$0.854.88$80.85
$85.00$80.00Sep 18$3.55$3.55$1.452.45$81.45
$80.00$75.00Sep 18$3.00$3.00$2.001.50$77.00
$80.00$75.00Aug 21$2.80$2.80$2.201.27$77.20
$75.00$70.00Sep 18$2.40$2.40$2.600.92$72.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.72, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.6568.7%48.9%
$85.00Aug 21Sep 18$0.7367.3%50.6%
$70.00Aug 21Sep 18$0.9066.7%48.1%
$75.00Aug 21Sep 18$0.9069.3%51.4%
$80.00Aug 21Sep 18$0.9268.0%51.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.2364.9%45.8%
$85.00Aug 21Sep 18$0.4567.3%50.6%
$65.00Aug 21Sep 18$0.5568.7%48.9%
$70.00Aug 21Sep 18$0.7266.7%48.1%
$75.00Aug 21Sep 18$0.8569.3%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 11.54% of stock, avg 15.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$4.00$4.55$8.55$66.45$83.5511.54%
$70.00Aug 21$6.50$2.28$8.78$61.22$78.7811.85%
$80.00Aug 21$2.13$7.35$9.48$70.52$89.4812.80%
$75.00Sep 18$4.90$5.40$10.30$64.70$85.3013.90%
$70.00Sep 18$7.40$3.00$10.40$59.60$80.4014.04%
$65.00Aug 21$10.40$0.93$11.33$53.67$76.3315.29%
$80.00Sep 18$3.05$8.40$11.45$68.55$91.4515.45%
$85.00Aug 21$1.02$11.50$12.52$72.48$97.5216.90%
$65.00Sep 18$11.05$1.48$12.53$52.47$77.5316.91%
$85.00Sep 18$1.75$11.95$13.70$71.30$98.7018.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.67% of stock, avg 5.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$60.00Aug 21$1.02$0.22$1.24$58.76$86.24
$85.00$65.00Aug 21$1.02$0.93$1.95$63.05$86.95
$85.00$60.00Sep 18$1.75$0.45$2.20$57.80$87.20
$80.00$60.00Aug 21$2.13$0.22$2.35$57.65$82.35
$80.00$65.00Aug 21$2.13$0.93$3.06$61.94$83.06
$85.00$65.00Sep 18$1.75$1.48$3.23$61.77$88.23
$85.00$70.00Aug 21$1.02$2.28$3.30$66.70$88.30
$80.00$60.00Sep 18$3.05$0.45$3.50$56.50$83.50
$80.00$70.00Aug 21$2.13$2.28$4.41$65.59$84.41
$80.00$65.00Sep 18$3.05$1.48$4.53$60.47$84.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.85, avg credit $2.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Sep 18$3.70$1.302.85$71.30$83.70
60/6570/75Sep 18$3.53$1.472.40$61.47$73.53
70/7580/85Aug 21$3.38$1.622.09$71.62$83.38
65/7075/80Sep 18$3.37$1.632.07$66.63$78.37
65/7075/80Aug 21$3.22$1.781.81$66.78$78.22
60/6570/75Aug 21$3.21$1.791.79$61.79$73.21
60/6575/80Sep 18$2.88$2.121.36$62.12$77.88
65/7080/85Sep 18$2.82$2.181.29$67.18$82.82
60/6575/80Aug 21$2.58$2.421.07$62.42$77.58
65/7080/85Aug 21$2.46$2.540.97$67.54$82.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Sep 18$0.20$4.8024.00
$75.00$80.00$85.00Sep 18$0.55$4.458.09
$70.00$75.00$80.00Aug 21$0.63$4.376.94
$70.00$75.00$80.00Sep 18$0.65$4.356.69
$75.00$80.00$85.00Aug 21$0.76$4.245.58
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Sep 18$0.49$4.519.20
$70.00$75.00$80.00Aug 21$0.53$4.478.43
$75.00$80.00$85.00Sep 18$0.55$4.458.09
$70.00$75.00$80.00Sep 18$0.60$4.407.33
$60.00$65.00$70.00Aug 21$0.64$4.366.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.01, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.26$4.74
$80.00$85.001:2Sep 18-$0.45$4.55
$75.00$80.001:2Sep 18-$1.20$3.80
$70.00$75.001:2Aug 21-$1.50$3.50
$70.00$75.001:2Sep 18-$2.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.01$4.99
$75.00$70.001:2Sep 18-$0.60$4.40
$80.00$75.001:2Aug 21-$1.75$3.25
$80.00$75.001:2Sep 18-$2.40$2.60
$85.00$80.001:2Aug 21-$3.20$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.34%, avg 3.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$4.700.511.2%6.34%7.57%1381.3K
$75.00Aug 21$3.900.511.2%5.26%6.49%1.6K2.8K
$80.00Sep 18$2.900.378.0%3.91%11.89%1081.1K
$80.00Aug 21$2.000.338.0%2.70%10.68%1.4K4.4K
$85.00Sep 18$1.650.2514.7%2.23%16.95%40841
$85.00Aug 21$0.950.1914.7%1.28%16.01%1.4K3.3K

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 7,599
Total Puts 7,458
Put/Call Ratio 0.98
Net Difference 141

Prior's Put/Call Breakdown

Total Calls 11,616
Total Puts 10,404
Put/Call Ratio 0.90
Net Difference 1,212

Prior 7-Day Put/Call Summary

Total Calls 12,759
Total Puts 12,202
Average Put/Call Ratio 1.23
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