Tour v492
ZTS
ZOETIS INC A
$74.47 +0.11%
(8/6 09:40) ◀
|
Thursday, August 6, 2026 (9:45am)
January 2026
|
▶ (8/6 09:50)
◀ 8/6 09:45 ▶

Option Volume

Detail
ℹ
Current (08/06 9:45am) 1,400
Calls: 564 (40%)
Puts: 836 (60%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: -50.66% (Calls)
Puts: -53.50% (Puts)
Prior 7-Day Total 41,635
Calls: 20,862 (50%)
Puts: 20,773 (50%)
Prior 7-Day Average 8,327
Calls: 2,980 (50%)
Puts: 2,967 (50%)
Current vs Prior 7-Day Avg -83.19%
Calls: -81.08%
Puts: -71.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 9:45am) $408.7K
Calls: $309.2K (76%)
Puts: $99.5K (24%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: -22.86%
Puts: -87.21%
Prior 7-Day Total $21.36M
Calls: $11.36M (53%)
Puts: $10.01M (47%)
Prior 7-Day Average $4.27M
Calls: $1.62M (53%)
Puts: $1.43M (47%)
Current vs Prior 7-Day Avg -90.43%
Calls: -80.94%
Puts: -93.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:45am) 1.48
Prior 1.00
Current vs Prior +48.23%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg -7.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 9:45am) 167,065
Calls: 99,414 (60%)
Puts: 67,651 (40%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 648,742
Calls: 394,292 (61%)
Puts: 254,450 (39%)
Prior 7-Day Average 129,748
Calls: 78,858 (61%)
Puts: 50,890 (39%)
Current vs Prior 7-Day Avg +28.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.98% | 10.27%
Prior 11.54% | 13.90%
Current vs Prior -39.49% | -26.11%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -30.31% | -22.78%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -39.49% | -26.11%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.28% | 24.92%
Calls: 17.02% | 29.33%
Puts: 17.54% | 20.51%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +116.00% | +219.90%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +81.64% | +130.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($309.2K) vs puts ($99.5K). Bearish P/C ratio of 1.48 indicates protective positioning. P/C ratio rising 48% - 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
09:45BULLISHBEARISHBEARISH
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. 12 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2113.6016.20$14.9017.4%21.008
$60.00Sep 1814.0016.40$15.2015.8%--0.9428
$65.00Aug 218.9010.60$9.7517.4%80.9311
$65.00Sep 189.5011.90$10.7022.4%10.8881
$70.00Aug 214.705.80$5.2521.0%130.76161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 219.3011.70$10.5022.9%--0.9140
$80.00Aug 215.507.10$6.3025.4%10.78679
$85.00Sep 1810.1012.00$11.0517.2%--0.78140
$80.00Sep 186.307.70$7.0020.0%10.67759
$75.00Aug 212.603.10$2.8517.5%1220.523.4K

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.2K, top 422)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.601.00$0.8050.0%1890.225.5K
$85.00Aug 210.250.35$0.3033.3%1030.093.7K
$75.00Aug 212.152.55$2.3517.0%320.484.1K
$70.00Aug 214.705.80$5.2521.0%130.76161
$75.00Sep 183.204.30$3.7529.3%130.511.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.200.25$0.2321.7%4220.075.0K
$75.00Aug 212.603.10$2.8517.5%1220.523.4K
$70.00Aug 210.851.15$1.0030.0%1170.245.1K
$60.00Sep 180.100.45$0.28125.0%650.061.4K
$65.00Sep 180.500.65$0.5726.3%390.125.1K

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 16.7%, max 29.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1846.1%35.8%29.0%992
$70.00Aug 21Sep 1844.7%35.7%25.4%15257
$60.00Aug 21Sep 1851.0%41.7%22.2%236
$75.00Aug 21Sep 1843.4%38.8%11.8%455.6K
$80.00Aug 21Sep 1843.5%40.8%6.7%1906.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1846.1%35.8%29.0%46110.2K
$70.00Aug 21Sep 1844.7%35.7%25.4%1359.2K
$60.00Aug 21Sep 1851.0%41.7%22.2%914.2K
$75.00Aug 21Sep 1843.4%38.8%11.8%1245.2K
$80.00Aug 21Sep 1843.5%40.8%6.7%21.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 26.78, avg 5.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$0.50$4.50$0.509.00$80.50
$80.00$85.00Sep 18$0.75$4.25$0.755.67$80.75
$75.00$80.00Aug 21$1.55$3.45$1.552.23$76.55
$75.00$80.00Sep 18$1.62$3.38$1.622.09$76.62
$70.00$75.00Sep 18$2.75$2.25$2.750.82$72.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.18$4.82$0.1826.78$64.82
$65.00$60.00Sep 18$0.29$4.71$0.2916.24$64.71
$70.00$65.00Aug 21$0.77$4.23$0.775.49$69.23
$70.00$65.00Sep 18$1.16$3.84$1.163.31$68.84
$75.00$70.00Aug 21$1.85$3.15$1.851.70$73.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 9.00, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$4.50$4.50$0.509.00$69.50
$60.00$65.00Sep 18$4.50$4.50$0.509.00$64.50
$65.00$70.00Sep 18$4.20$4.20$0.805.25$69.20
$70.00$75.00Aug 21$2.90$2.90$2.101.38$72.90
$70.00$75.00Sep 18$2.75$2.75$2.251.22$72.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.20$4.20$0.805.25$80.80
$85.00$80.00Sep 18$4.05$4.05$0.954.26$80.95
$80.00$75.00Aug 21$3.45$3.45$1.552.23$76.55
$80.00$75.00Sep 18$3.10$3.10$1.901.63$76.90
$75.00$70.00Sep 18$2.17$2.17$2.830.77$72.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.83, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.3051.0%41.7%
$65.00Aug 21Sep 18$0.9546.1%35.8%
$85.00Aug 21Sep 18$1.0847.5%45.3%
$70.00Aug 21Sep 18$1.2544.7%35.7%
$80.00Aug 21Sep 18$1.3343.5%40.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.2351.0%41.7%
$65.00Aug 21Sep 18$0.3446.1%35.8%
$85.00Aug 21Sep 18$0.5547.5%45.3%
$80.00Aug 21Sep 18$0.7043.5%40.8%
$70.00Aug 21Sep 18$0.7344.7%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.98% of stock, avg 13.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.35$2.85$5.20$69.80$80.206.98%
$70.00Aug 21$5.25$1.00$6.25$63.75$76.258.39%
$80.00Aug 21$0.80$6.30$7.10$72.90$87.109.53%
$75.00Sep 18$3.75$3.90$7.65$67.35$82.6510.27%
$70.00Sep 18$6.50$1.73$8.23$61.77$78.2311.05%
$80.00Sep 18$2.13$7.00$9.13$70.87$89.1312.26%
$65.00Aug 21$9.75$0.23$9.98$55.02$74.9813.40%
$85.00Aug 21$0.30$10.50$10.80$74.20$95.8014.50%
$65.00Sep 18$10.70$0.57$11.27$53.73$76.2715.13%
$85.00Sep 18$1.38$11.05$12.43$72.57$97.4316.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.71% of stock, avg 3.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Aug 21$0.30$0.23$0.53$64.47$85.53
$80.00$65.00Aug 21$0.80$0.23$1.03$63.97$81.03
$85.00$70.00Aug 21$0.30$1.00$1.30$68.70$86.30
$85.00$60.00Sep 18$1.38$0.28$1.66$58.34$86.66
$80.00$70.00Aug 21$0.80$1.00$1.80$68.20$81.80
$85.00$65.00Sep 18$1.38$0.57$1.95$63.05$86.95
$80.00$60.00Sep 18$2.13$0.28$2.41$57.59$82.41
$75.00$65.00Aug 21$2.35$0.23$2.58$62.42$77.58
$80.00$65.00Sep 18$2.13$0.57$2.70$62.30$82.70
$85.00$70.00Sep 18$1.38$1.73$3.11$66.89$88.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.60, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Aug 21$3.08$1.921.60$61.92$73.08
60/6570/75Sep 18$3.04$1.961.55$61.96$73.04
70/7580/85Sep 18$2.92$2.081.40$72.08$82.92
65/7075/80Sep 18$2.78$2.221.25$67.22$77.78
70/7580/85Aug 21$2.35$2.650.89$72.65$82.35
65/7075/80Aug 21$2.32$2.680.87$67.68$77.32
60/6575/80Sep 18$1.91$3.090.62$63.09$76.91
65/7080/85Sep 18$1.91$3.090.62$68.09$81.91
60/6575/80Aug 21$1.73$3.270.53$63.27$76.73
65/7080/85Aug 21$1.27$3.730.34$68.73$81.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 15.67, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Sep 18$0.30$4.7015.67
$60.00$65.00$70.00Aug 21$0.65$4.356.69
$75.00$80.00$85.00Sep 18$0.87$4.134.75
$75.00$80.00$85.00Aug 21$1.05$3.953.76
$70.00$75.00$80.00Sep 18$1.13$3.873.42
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.59$4.417.47
$75.00$80.00$85.00Aug 21$0.75$4.255.67
$60.00$65.00$70.00Sep 18$0.87$4.134.75
$70.00$75.00$80.00Sep 18$0.93$4.074.38
$75.00$80.00$85.00Sep 18$0.95$4.054.26

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 $-0.51, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18-$0.51$4.49
$80.00$85.001:2Sep 18-$0.63$4.37
$65.00$70.001:2Aug 21-$0.75$4.25
$70.00$75.001:2Sep 18-$1.00$4.00
$65.00$70.001:2Sep 18-$2.30$2.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$0.80$4.20
$85.00$80.001:2Aug 21-$2.10$2.90
$85.00$80.001:2Sep 18-$2.95$2.05
$65.00$60.001:2Sep 18$0.01$4.99
$65.00$60.001:2Aug 21$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.30%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$3.200.510.7%4.30%5.01%131.4K
$75.00Aug 21$2.150.480.7%2.89%3.60%324.1K
$80.00Sep 18$1.500.337.4%2.01%9.44%11.1K
$85.00Sep 18$0.800.2214.1%1.07%15.21%3855
$80.00Aug 21$0.600.227.4%0.81%8.23%1895.5K
$85.00Aug 21$0.250.0914.1%0.34%14.48%1033.7K

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 564
Total Puts 836
Put/Call Ratio 1.48
Net Difference -272

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 20,862
Total Puts 20,773
Average Put/Call Ratio 1.61
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