Tour v492
ZTS
ZOETIS INC A
$74.35 -0.05%
(8/6 09:35) ◀
|
Thursday, August 6, 2026 (9:40am)
January 2026
|
▶ (8/6 09:45)
◀ 8/6 09:40 ▶

Option Volume

Detail
ℹ
Current (08/06 9:40am) 946
Calls: 319 (34%)
Puts: 627 (66%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: -72.09% (Calls)
Puts: -65.13% (Puts)
Prior 7-Day Total 40,689
Calls: 20,543 (50%)
Puts: 20,146 (50%)
Prior 7-Day Average 10,172
Calls: 2,934 (50%)
Puts: 2,878 (50%)
Current vs Prior 7-Day Avg -90.70%
Calls: -89.13%
Puts: -78.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 9:40am) $352.3K
Calls: $289.7K (82%)
Puts: $62.6K (18%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: -27.72%
Puts: -91.96%
Prior 7-Day Total $21.01M
Calls: $11.07M (53%)
Puts: $9.94M (47%)
Prior 7-Day Average $5.25M
Calls: $1.58M (53%)
Puts: $1.42M (47%)
Current vs Prior 7-Day Avg -93.29%
Calls: -81.68%
Puts: -95.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:40am) 1.97
Prior 1.00
Current vs Prior +96.55%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg +29.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 9:40am) 167,065
Calls: 99,414 (60%)
Puts: 67,651 (40%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 481,677
Calls: 294,878 (61%)
Puts: 186,799 (39%)
Prior 7-Day Average 120,419
Calls: 73,719 (61%)
Puts: 46,699 (39%)
Current vs Prior 7-Day Avg +38.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.01% | 10.22%
Prior 11.54% | 13.90%
Current vs Prior -39.28% | -26.47%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -30.07% | -23.16%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -39.28% | -26.47%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.66% | 21.05%
Calls: 33.60% | 26.32%
Puts: 31.72% | 15.79%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +308.25% | +170.22%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +243.31% | +94.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($289.7K) vs puts ($62.6K). Extreme bearish P/C ratio of 1.97 - heavy put buying. P/C ratio rising 97% - 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
09:40BULLISHBEARISHBEARISH
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. 13 found (avg delta 0.77, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2114.1016.70$15.4016.9%20.988
$60.00Sep 1814.4016.80$15.6015.4%--0.9528
$65.00Aug 219.2011.90$10.5525.6%80.9511
$65.00Sep 189.9012.20$11.0520.8%10.9081
$70.00Aug 215.206.10$5.6515.9%60.78161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 219.0011.30$10.1522.7%--0.9340
$80.00Aug 214.206.80$5.5047.3%10.80679
$85.00Sep 189.1011.60$10.3524.2%--0.78140
$80.00Sep 185.707.50$6.6027.3%10.64759
$75.00Aug 212.253.10$2.6831.7%210.503.4K

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 743, top 387)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.601.00$0.8050.0%630.235.5K
$75.00Aug 212.102.95$2.5333.6%270.504.1K
$85.00Aug 210.300.40$0.3528.6%130.103.7K
$75.00Sep 183.304.30$3.8026.3%130.511.4K
$65.00Aug 219.2011.90$10.5525.6%80.9511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.150.20$0.1827.8%3870.065.0K
$70.00Aug 210.751.05$0.9033.3%1150.225.1K
$65.00Sep 180.250.70$0.4893.7%330.115.1K
$60.00Aug 210.000.15$0.08187.5%250.022.8K
$75.00Aug 212.253.10$2.6831.7%210.503.4K

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 24.0%, max 34.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1855.3%41.1%34.5%236
$65.00Aug 21Sep 1844.7%34.1%31.1%992
$70.00Aug 21Sep 1844.3%35.6%24.5%7257
$75.00Aug 21Sep 1843.5%35.3%23.2%405.6K
$85.00Aug 21Sep 1848.1%45.2%6.5%164.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1855.3%41.1%34.5%274.2K
$65.00Aug 21Sep 1844.7%34.1%31.1%42010.2K
$70.00Aug 21Sep 1844.3%35.6%24.5%1339.2K
$75.00Aug 21Sep 1843.5%35.3%23.2%235.2K
$85.00Aug 21Sep 1848.1%45.2%6.5%--180

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 20.74, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$0.45$4.55$0.4510.11$80.45
$75.00$80.00Sep 18$1.05$3.95$1.053.76$76.05
$80.00$85.00Sep 18$1.35$3.65$1.352.70$81.35
$75.00$80.00Aug 21$1.73$3.27$1.731.89$76.73
$70.00$75.00Aug 21$3.12$1.88$3.120.60$73.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Sep 18$0.23$4.77$0.2320.74$64.77
$70.00$65.00Aug 21$0.72$4.28$0.725.94$69.28
$70.00$65.00Sep 18$1.19$3.81$1.193.20$68.81
$75.00$70.00Aug 21$1.78$3.22$1.781.81$73.22
$75.00$70.00Sep 18$2.13$2.87$2.131.35$72.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 32.33, avg 3.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$4.85$4.85$0.1532.33$64.85
$60.00$65.00Sep 18$4.55$4.55$0.4510.11$64.55
$65.00$70.00Sep 18$3.75$3.75$1.253.00$68.75
$70.00$75.00Sep 18$3.50$3.50$1.502.33$73.50
$70.00$75.00Aug 21$3.12$3.12$1.881.66$73.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.65$4.65$0.3513.29$80.35
$85.00$80.00Sep 18$3.75$3.75$1.253.00$81.25
$80.00$75.00Aug 21$2.82$2.82$2.181.29$77.18
$80.00$75.00Sep 18$2.80$2.80$2.201.27$77.20
$75.00$70.00Sep 18$2.13$2.13$2.870.74$72.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.86, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.2055.3%41.1%
$65.00Aug 21Sep 18$0.5044.7%34.1%
$85.00Aug 21Sep 18$1.0548.1%45.2%
$75.00Aug 21Sep 18$1.2743.5%35.3%
$70.00Aug 21Sep 18$1.6544.3%35.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.1755.3%41.1%
$85.00Aug 21Sep 18$0.2048.1%45.2%
$65.00Aug 21Sep 18$0.3044.7%34.1%
$70.00Aug 21Sep 18$0.7744.3%35.6%
$80.00Aug 21Sep 18$1.1041.8%46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.01% of stock, avg 13.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.53$2.68$5.21$69.79$80.217.01%
$80.00Aug 21$0.80$5.50$6.30$73.70$86.308.47%
$70.00Aug 21$5.65$0.90$6.55$63.45$76.558.81%
$75.00Sep 18$3.80$3.80$7.60$67.40$82.6010.22%
$70.00Sep 18$7.30$1.67$8.97$61.03$78.9712.06%
$80.00Sep 18$2.75$6.60$9.35$70.65$89.3512.58%
$85.00Aug 21$0.35$10.15$10.50$74.50$95.5014.12%
$65.00Aug 21$10.55$0.18$10.73$54.27$75.7314.43%
$65.00Sep 18$11.05$0.48$11.53$53.47$76.5315.51%
$85.00Sep 18$1.40$10.35$11.75$73.25$96.7515.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.71% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Aug 21$0.35$0.18$0.53$64.47$85.53
$80.00$65.00Aug 21$0.80$0.18$0.98$64.02$80.98
$85.00$70.00Aug 21$0.35$0.90$1.25$68.75$86.25
$85.00$60.00Sep 18$1.40$0.25$1.65$58.35$86.65
$80.00$70.00Aug 21$0.80$0.90$1.70$68.30$81.70
$85.00$65.00Sep 18$1.40$0.48$1.88$63.12$86.88
$80.00$60.00Sep 18$2.75$0.25$3.00$57.00$83.00
$85.00$70.00Sep 18$1.40$1.67$3.07$66.93$88.07
$80.00$65.00Sep 18$2.75$0.48$3.23$61.77$83.23
$80.00$70.00Sep 18$2.75$1.67$4.42$65.58$84.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.94, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Sep 18$3.73$1.272.94$61.27$73.73
70/7580/85Sep 18$3.48$1.522.29$71.52$83.48
65/7080/85Sep 18$2.54$2.461.03$67.46$82.54
65/7075/80Aug 21$2.45$2.550.96$67.55$77.45
70/7580/85Aug 21$2.23$2.770.81$72.77$82.23
65/7075/80Sep 18$2.24$2.760.81$67.76$77.24
60/6580/85Sep 18$1.58$3.420.46$63.42$81.58
60/6575/80Sep 18$1.28$3.720.34$63.72$76.28
65/7080/85Aug 21$1.17$3.830.31$68.83$81.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Sep 18$0.25$4.7519.00
$60.00$65.00$70.00Sep 18$0.80$4.205.25
$75.00$80.00$85.00Aug 21$1.28$3.722.91
$70.00$75.00$80.00Aug 21$1.39$3.612.60
$65.00$70.00$75.00Aug 21$1.78$3.221.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.62$4.387.06
$70.00$75.00$80.00Sep 18$0.67$4.336.46
$65.00$70.00$75.00Sep 18$0.94$4.064.32
$75.00$80.00$85.00Sep 18$0.95$4.054.26
$60.00$65.00$70.00Sep 18$0.96$4.044.21

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 $-0.02, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18-$0.05$4.95
$70.00$75.001:2Sep 18-$0.30$4.70
$65.00$70.001:2Aug 21-$0.75$4.25
$75.00$80.001:2Sep 18-$1.70$3.30
$65.00$70.001:2Sep 18-$3.55$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 18-$0.02$4.98
$85.00$80.001:2Aug 21-$0.85$4.15
$80.00$75.001:2Sep 18-$1.00$4.00
$85.00$80.001:2Sep 18-$2.85$2.15
$65.00$60.001:2Aug 21$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.44%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$3.300.510.9%4.44%5.31%131.4K
$75.00Aug 21$2.100.500.9%2.82%3.70%274.1K
$80.00Sep 18$1.600.377.6%2.15%9.75%11.1K
$85.00Sep 18$0.800.2314.3%1.08%15.40%3855
$80.00Aug 21$0.600.237.6%0.81%8.41%635.5K
$85.00Aug 21$0.300.1014.3%0.40%14.73%133.7K

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 319
Total Puts 627
Put/Call Ratio 1.97
Net Difference -308

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 20,543
Total Puts 20,146
Average Put/Call Ratio 1.52
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