Tour v492
ZTS
ZOETIS INC A
$75.03 +0.86%
(8/5 18:17) ◀
|
Thursday, August 6, 2026 (9:35am)
January 2026
|
▶ (8/6 09:40)
◀ 8/6 09:35 ▶

Option Volume

Detail
ℹ
Current (08/06 9:35am) 671
Calls: 185 (28%)
Puts: 486 (72%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: -83.81% (Calls)
Puts: -72.97% (Puts)
Prior 7-Day Total 40,018
Calls: 20,358 (51%)
Puts: 19,660 (49%)
Prior 7-Day Average 13,339
Calls: 2,908 (51%)
Puts: 2,808 (49%)
Current vs Prior 7-Day Avg -94.97%
Calls: -93.64%
Puts: -82.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 9:35am) $155.4K
Calls: $115.5K (74%)
Puts: $39.9K (26%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: -71.18%
Puts: -94.88%
Prior 7-Day Total $20.86M
Calls: $10.95M (53%)
Puts: $9.90M (47%)
Prior 7-Day Average $6.95M
Calls: $1.56M (53%)
Puts: $1.41M (47%)
Current vs Prior 7-Day Avg -97.76%
Calls: -92.62%
Puts: -97.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:35am) 2.63
Prior 1.00
Current vs Prior +162.70%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +128.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 9:35am) 167,065
Calls: 99,414 (60%)
Puts: 67,651 (40%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 314,612
Calls: 195,464 (62%)
Puts: 119,148 (38%)
Prior 7-Day Average 104,870
Calls: 65,154 (62%)
Puts: 39,716 (38%)
Current vs Prior 7-Day Avg +59.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.00% | 10.50%
Prior 6.92% | 11.85%
Current vs Prior +1.16% | -11.36%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -30.17% | -21.05%
Prior 7-Day Eod 6.92% | 11.85%
Current vs 7-Day Eod +1.16% | -11.36%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.05% | 35.02%
Calls: 33.96% | 14.63%
Puts: 46.15% | 55.41%
Prior 11.91% | 9.43%
Calls: 10.50% | 8.51%
Puts: 13.33% | 10.34%
Current vs Prior +236.27% | +271.37%
Prior 7-Day Avg 10.27% | 12.30%
Calls: 10.34% | 13.69%
Puts: 10.21% | 10.90%
Current vs 7-Day Avg +289.97% | +184.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($115.5K). Extreme bearish P/C ratio of 2.63 - heavy put buying. P/C ratio rising 163% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHNEUTRALBULLISH
09:35BULLISHBEARISHBEARISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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 0.79, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 219.6012.30$10.9524.7%80.9311
$65.00Sep 1810.2012.70$11.4521.8%10.9081
$70.00Aug 215.507.20$6.3526.8%--0.80161
$70.00Sep 186.208.60$7.4032.4%10.7496
$75.00Sep 183.804.40$4.1014.6%30.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2113.2015.80$14.5017.9%--0.9640
$90.00Sep 1813.3015.90$14.6017.8%--0.94186
$85.00Aug 218.3010.90$9.6027.1%--0.8940
$85.00Sep 189.1011.40$10.2522.4%--0.83140
$80.00Aug 214.206.50$5.3543.0%10.78679

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 560, top 355)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.601.25$0.9369.9%310.245.5K
$75.00Aug 212.203.10$2.6534.0%170.524.1K
$90.00Aug 210.100.25$0.1883.3%100.052.2K
$65.00Aug 219.6012.30$10.9524.7%80.9311
$85.00Aug 210.300.70$0.5080.0%80.123.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.150.35$0.2580.0%3550.075.0K
$70.00Aug 210.650.95$0.8037.5%890.205.1K
$65.00Sep 180.250.75$0.50100.0%130.115.1K
$75.00Aug 212.003.20$2.6046.2%90.483.4K
$70.00Sep 181.401.90$1.6530.3%30.274.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 31.3%, max 48.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1853.1%35.8%48.3%143.3K
$65.00Aug 21Sep 1849.7%35.8%38.9%992
$85.00Aug 21Sep 1850.2%36.9%36.1%114.6K
$70.00Aug 21Sep 1843.6%36.9%18.3%1257
$75.00Aug 21Sep 1843.0%37.4%14.7%205.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1853.1%35.8%48.3%--226
$65.00Aug 21Sep 1849.7%35.8%38.9%36810.2K
$85.00Aug 21Sep 1850.2%36.9%36.1%--180
$70.00Aug 21Sep 1843.6%36.9%18.3%929.2K
$75.00Aug 21Sep 1843.0%37.4%14.7%115.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 14.62, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.32$4.68$0.3214.62$85.32
$80.00$85.00Aug 21$0.43$4.57$0.4310.63$80.43
$85.00$90.00Sep 18$1.02$3.98$1.023.90$86.02
$75.00$80.00Sep 18$1.25$3.75$1.253.00$76.25
$80.00$85.00Sep 18$1.45$3.55$1.452.45$81.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.55$4.45$0.558.09$69.45
$70.00$65.00Sep 18$1.15$3.85$1.153.35$68.85
$75.00$70.00Aug 21$1.80$3.20$1.801.78$73.20
$75.00$70.00Sep 18$2.13$2.87$2.131.35$72.87
$80.00$75.00Sep 18$2.72$2.28$2.720.84$77.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 11.50, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$4.60$4.60$0.4011.50$69.60
$65.00$70.00Sep 18$4.05$4.05$0.954.26$69.05
$70.00$75.00Aug 21$3.70$3.70$1.302.85$73.70
$70.00$75.00Sep 18$3.30$3.30$1.701.94$73.30
$75.00$80.00Aug 21$1.72$1.72$3.280.52$76.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Sep 18$4.35$4.35$0.656.69$85.65
$85.00$80.00Aug 21$4.25$4.25$0.755.67$80.75
$85.00$80.00Sep 18$3.75$3.75$1.253.00$81.25
$80.00$75.00Aug 21$2.75$2.75$2.251.22$77.25
$80.00$75.00Sep 18$2.72$2.72$2.281.19$77.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.85, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.2053.1%35.8%
$65.00Aug 21Sep 18$0.5049.7%35.8%
$85.00Aug 21Sep 18$0.9050.2%36.9%
$70.00Aug 21Sep 18$1.0543.6%36.9%
$75.00Aug 21Sep 18$1.4543.0%37.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.1053.1%35.8%
$65.00Aug 21Sep 18$0.2549.7%35.8%
$85.00Aug 21Sep 18$0.6550.2%36.9%
$70.00Aug 21Sep 18$0.8543.6%36.9%
$80.00Aug 21Sep 18$1.1540.7%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.00% of stock, avg 13.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.65$2.60$5.25$69.75$80.257.00%
$80.00Aug 21$0.93$5.35$6.28$73.72$86.288.37%
$70.00Aug 21$6.35$0.80$7.15$62.85$77.159.53%
$75.00Sep 18$4.10$3.78$7.88$67.12$82.8810.50%
$70.00Sep 18$7.40$1.65$9.05$60.95$79.0512.06%
$80.00Sep 18$2.85$6.50$9.35$70.65$89.3512.46%
$85.00Aug 21$0.50$9.60$10.10$74.90$95.1013.46%
$65.00Aug 21$10.95$0.25$11.20$53.80$76.2014.93%
$85.00Sep 18$1.40$10.25$11.65$73.35$96.6515.53%
$65.00Sep 18$11.45$0.50$11.95$53.05$76.9515.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.57% of stock, avg 3.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Aug 21$0.18$0.25$0.43$64.57$90.43
$85.00$65.00Aug 21$0.50$0.25$0.75$64.25$85.75
$90.00$65.00Sep 18$0.38$0.50$0.88$64.12$90.88
$90.00$70.00Aug 21$0.18$0.80$0.98$69.02$90.98
$80.00$65.00Aug 21$0.93$0.25$1.18$63.82$81.18
$85.00$70.00Aug 21$0.50$0.80$1.30$68.70$86.30
$80.00$70.00Aug 21$0.93$0.80$1.73$68.27$81.73
$85.00$65.00Sep 18$1.40$0.50$1.90$63.10$86.90
$90.00$70.00Sep 18$0.38$1.65$2.03$67.97$92.03
$90.00$75.00Aug 21$0.18$2.60$2.78$72.22$92.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.97, avg credit $2.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.74$1.262.97$76.26$88.74
70/7580/85Sep 18$3.58$1.422.52$71.42$83.58
70/7585/90Sep 18$3.15$1.851.70$71.85$88.15
75/8085/90Aug 21$3.07$1.931.59$76.93$88.07
65/7080/85Sep 18$2.60$2.401.08$67.40$82.60
65/7075/80Sep 18$2.40$2.600.92$67.60$77.40
65/7075/80Aug 21$2.27$2.730.83$67.73$77.27
70/7580/85Aug 21$2.23$2.770.81$72.77$82.23
65/7085/90Sep 18$2.17$2.830.77$67.83$87.17
70/7585/90Aug 21$2.12$2.880.74$72.88$87.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 44.45, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.11$4.8944.45
$80.00$85.00$90.00Sep 18$0.43$4.5710.63
$65.00$70.00$75.00Sep 18$0.75$4.255.67
$65.00$70.00$75.00Aug 21$0.90$4.104.56
$75.00$80.00$85.00Aug 21$1.29$3.712.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$0.59$4.417.47
$80.00$85.00$90.00Sep 18$0.60$4.407.33
$80.00$85.00$90.00Aug 21$0.65$4.356.69
$70.00$75.00$80.00Aug 21$0.95$4.054.26
$65.00$70.00$75.00Sep 18$0.98$4.024.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.07, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21-$0.07$4.93
$70.00$75.001:2Sep 18-$0.80$4.20
$75.00$80.001:2Sep 18-$1.60$3.40
$65.00$70.001:2Aug 21-$1.75$3.25
$65.00$70.001:2Sep 18-$3.35$1.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$1.06$3.94
$85.00$80.001:2Aug 21-$1.10$3.90
$85.00$80.001:2Sep 18-$2.75$2.25
$90.00$85.001:2Aug 21-$4.70$0.30
$80.00$75.001:2Aug 21$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.40%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$1.800.386.6%2.40%9.02%11.1K
$85.00Sep 18$0.800.1813.3%1.07%14.35%3855
$80.00Aug 21$0.600.246.6%0.80%7.42%315.5K
$85.00Aug 21$0.300.1213.3%0.40%13.69%83.7K
$90.00Sep 18$0.250.0819.9%0.33%20.29%41.0K
$90.00Aug 21$0.100.0519.9%0.13%20.09%102.2K

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 185
Total Puts 486
Put/Call Ratio 2.63
Net Difference -301

Prior's Put/Call Breakdown

Total Calls 1,143
Total Puts 1,798
Put/Call Ratio 1.00
Net Difference -655

Prior 7-Day Put/Call Summary

Total Calls 20,358
Total Puts 19,660
Average Put/Call Ratio 1.15
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