Tour v492
ZTS
ZOETIS INC A
$74.94 +0.74%
(8/6 09:45) ◀
|
Thursday, August 6, 2026 (9:50am)
January 2026
|
▶ (8/6 09:55)
◀ 8/6 09:50 ▶

Option Volume

Detail
ℹ
Current (08/06 9:50am) 1,545
Calls: 642 (42%)
Puts: 903 (58%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: -43.83% (Calls)
Puts: -49.78% (Puts)
Prior 7-Day Total 43,035
Calls: 21,426 (50%)
Puts: 21,609 (50%)
Prior 7-Day Average 7,172
Calls: 3,060 (50%)
Puts: 3,087 (50%)
Current vs Prior 7-Day Avg -78.46%
Calls: -79.03%
Puts: -70.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 9:50am) $431.2K
Calls: $318.6K (74%)
Puts: $112.7K (26%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: -20.52%
Puts: -85.52%
Prior 7-Day Total $21.77M
Calls: $11.67M (54%)
Puts: $10.11M (46%)
Prior 7-Day Average $3.63M
Calls: $1.67M (54%)
Puts: $1.44M (46%)
Current vs Prior 7-Day Avg -88.12%
Calls: -80.89%
Puts: -92.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:50am) 1.41
Prior 1.00
Current vs Prior +40.65%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg -11.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 9:50am) 167,065
Calls: 99,414 (60%)
Puts: 67,651 (40%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 815,807
Calls: 493,706 (61%)
Puts: 322,101 (39%)
Prior 7-Day Average 135,967
Calls: 82,284 (61%)
Puts: 53,683 (39%)
Current vs Prior 7-Day Avg +22.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.87% | 10.01%
Prior 11.54% | 13.90%
Current vs Prior -40.45% | -28.01%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -31.42% | -24.76%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -40.45% | -28.01%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.21% | 21.33%
Calls: 28.00% | 29.33%
Puts: 26.42% | 13.33%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +240.12% | +173.81%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +186.02% | +97.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($318.6K). Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio rising 41% - 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
09:50BULLISHBEARISHBEARISH
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. 1 found (avg $0.28, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.250.30$0.2817.9%1460.093.7K
PUTS (0)
No puts meet the criteria

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
$65.00Aug 218.9010.70$9.8018.4%80.9411
$60.00Sep 1814.0016.40$15.2015.8%--0.9328
$65.00Sep 189.6011.90$10.7521.4%10.8881
$70.00Aug 214.706.30$5.5029.1%130.78161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 219.3011.60$10.4522.0%--0.9140
$85.00Sep 1810.1012.00$11.0517.2%--0.78140
$80.00Aug 215.606.60$6.1016.4%10.76679
$80.00Sep 186.407.50$6.9515.8%10.68759
$75.00Aug 212.303.00$2.6526.4%1260.503.4K

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.3K, top 444)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.801.00$0.9022.2%1900.245.5K
$85.00Aug 210.250.30$0.2817.9%1460.093.7K
$75.00Aug 212.152.85$2.5028.0%340.504.1K
$70.00Aug 214.706.30$5.5029.1%130.78161
$75.00Sep 183.204.30$3.7529.3%130.511.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.150.20$0.1827.8%4440.065.0K
$75.00Aug 212.303.00$2.6526.4%1260.503.4K
$70.00Aug 210.751.00$0.8828.4%1210.225.1K
$60.00Sep 180.100.45$0.28125.0%650.061.4K
$65.00Sep 180.500.65$0.5726.3%430.125.1K

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 19.4%, max 25.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1843.9%34.9%25.7%475.6K
$60.00Aug 21Sep 1851.7%42.0%23.0%236
$65.00Aug 21Sep 1844.4%36.1%22.8%992
$70.00Aug 21Sep 1843.3%36.2%19.6%15257
$80.00Aug 21Sep 1845.0%38.1%18.2%1916.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1843.9%34.9%25.7%1345.2K
$60.00Aug 21Sep 1851.7%42.0%23.0%914.2K
$65.00Aug 21Sep 1844.4%36.1%22.8%48710.2K
$70.00Aug 21Sep 1843.3%36.2%19.6%1399.2K
$80.00Aug 21Sep 1845.0%38.1%18.2%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 37.46, avg 6.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$0.62$4.38$0.627.06$80.62
$80.00$85.00Sep 18$0.66$4.34$0.666.58$80.66
$75.00$80.00Aug 21$1.60$3.40$1.602.12$76.60
$75.00$80.00Sep 18$1.82$3.18$1.821.75$76.82
$70.00$75.00Sep 18$2.85$2.15$2.850.75$72.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.13$4.87$0.1337.46$64.87
$65.00$60.00Sep 18$0.29$4.71$0.2916.24$64.71
$70.00$65.00Aug 21$0.70$4.30$0.706.14$69.30
$70.00$65.00Sep 18$1.16$3.84$1.163.31$68.84
$75.00$70.00Aug 21$1.77$3.23$1.771.82$73.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 8.09, avg 2.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Sep 18$4.45$4.45$0.558.09$64.45
$65.00$70.00Aug 21$4.30$4.30$0.706.14$69.30
$65.00$70.00Sep 18$4.15$4.15$0.854.88$69.15
$70.00$75.00Aug 21$3.00$3.00$2.001.50$73.00
$70.00$75.00Sep 18$2.85$2.85$2.151.33$72.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.35$4.35$0.656.69$80.65
$85.00$80.00Sep 18$4.10$4.10$0.904.56$80.90
$80.00$75.00Aug 21$3.45$3.45$1.552.23$76.55
$80.00$75.00Sep 18$3.20$3.20$1.801.78$76.80
$75.00$70.00Sep 18$2.02$2.02$2.980.68$72.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.80, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.3051.7%42.0%
$65.00Aug 21Sep 18$0.9544.4%36.1%
$85.00Aug 21Sep 18$0.9946.6%43.5%
$80.00Aug 21Sep 18$1.0345.0%38.1%
$70.00Aug 21Sep 18$1.1043.3%36.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.2351.7%42.0%
$65.00Aug 21Sep 18$0.3944.4%36.1%
$85.00Aug 21Sep 18$0.6046.6%43.5%
$70.00Aug 21Sep 18$0.8543.3%36.2%
$80.00Aug 21Sep 18$0.8545.0%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.87% of stock, avg 13.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.50$2.65$5.15$69.85$80.156.87%
$70.00Aug 21$5.50$0.88$6.38$63.62$76.388.51%
$80.00Aug 21$0.90$6.10$7.00$73.00$87.009.34%
$75.00Sep 18$3.75$3.75$7.50$67.50$82.5010.01%
$70.00Sep 18$6.60$1.73$8.33$61.67$78.3311.12%
$80.00Sep 18$1.93$6.95$8.88$71.12$88.8811.85%
$65.00Aug 21$9.80$0.18$9.98$55.02$74.9813.32%
$85.00Aug 21$0.28$10.45$10.73$74.27$95.7314.32%
$65.00Sep 18$10.75$0.57$11.32$53.68$76.3215.11%
$85.00Sep 18$1.27$11.05$12.32$72.68$97.3216.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.61% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Aug 21$0.28$0.18$0.46$64.54$85.46
$80.00$65.00Aug 21$0.90$0.18$1.08$63.92$81.08
$85.00$70.00Aug 21$0.28$0.88$1.16$68.84$86.16
$85.00$60.00Sep 18$1.27$0.28$1.55$58.45$86.55
$80.00$70.00Aug 21$0.90$0.88$1.78$68.22$81.78
$85.00$65.00Sep 18$1.27$0.57$1.84$63.16$86.84
$80.00$60.00Sep 18$1.93$0.28$2.21$57.79$82.21
$80.00$65.00Sep 18$1.93$0.57$2.50$62.50$82.50
$75.00$65.00Aug 21$2.50$0.18$2.68$62.32$77.68
$85.00$70.00Sep 18$1.27$1.73$3.00$67.00$88.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.69, avg credit $2.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Sep 18$3.14$1.861.69$61.86$73.14
60/6570/75Aug 21$3.13$1.871.67$61.87$73.13
65/7075/80Sep 18$2.98$2.021.48$67.02$77.98
70/7580/85Sep 18$2.68$2.321.16$72.32$82.68
70/7580/85Aug 21$2.39$2.610.92$72.61$82.39
65/7075/80Aug 21$2.30$2.700.85$67.70$77.30
60/6575/80Sep 18$2.11$2.890.73$62.89$77.11
65/7080/85Sep 18$1.82$3.180.57$68.18$81.82
60/6575/80Aug 21$1.73$3.270.53$63.27$76.73
65/7080/85Aug 21$1.32$3.680.36$68.68$81.32

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$0.80$4.205.25
$75.00$80.00$85.00Aug 21$0.98$4.024.10
$70.00$75.00$80.00Sep 18$1.03$3.973.85
$75.00$80.00$85.00Sep 18$1.16$3.843.31
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.57$4.437.77
$65.00$70.00$75.00Sep 18$0.86$4.144.81
$60.00$65.00$70.00Sep 18$0.87$4.134.75
$75.00$80.00$85.00Aug 21$0.90$4.104.56
$75.00$80.00$85.00Sep 18$0.90$4.104.56

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 $-0.11, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18-$0.11$4.89
$80.00$85.001:2Sep 18-$0.61$4.39
$70.00$75.001:2Sep 18-$0.90$4.10
$65.00$70.001:2Aug 21-$1.20$3.80
$65.00$70.001:2Sep 18-$2.45$2.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$0.55$4.45
$85.00$80.001:2Aug 21-$1.75$3.25
$85.00$80.001:2Sep 18-$2.85$2.15
$65.00$60.001:2Sep 18$0.01$4.99
$65.00$60.001:2Aug 21$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.27%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$3.200.510.1%4.27%4.35%131.4K
$75.00Aug 21$2.150.500.1%2.87%2.95%344.1K
$80.00Sep 18$1.600.326.8%2.14%8.89%11.1K
$80.00Aug 21$0.800.246.8%1.07%7.82%1905.5K
$85.00Sep 18$0.800.2113.4%1.07%14.49%3855
$85.00Aug 21$0.250.0913.4%0.33%13.76%1463.7K

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 642
Total Puts 903
Put/Call Ratio 1.41
Net Difference -261

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 21,426
Total Puts 21,609
Average Put/Call Ratio 1.59
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