Tour v492
ZTS
ZOETIS INC A
$74.75 +0.48%
(8/6 09:50) ◀
|
Thursday, August 6, 2026 (9:55am)
January 2026
|
▶ (8/6 10:01)
◀ 8/6 09:55 ▶

Option Volume

Detail
ℹ
Current (08/06 9:55am) 1,658
Calls: 699 (42%)
Puts: 959 (58%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: -38.85% (Calls)
Puts: -46.66% (Puts)
Prior 7-Day Total 44,580
Calls: 22,068 (50%)
Puts: 22,512 (50%)
Prior 7-Day Average 6,368
Calls: 3,152 (50%)
Puts: 3,216 (50%)
Current vs Prior 7-Day Avg -73.97%
Calls: -77.83%
Puts: -70.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 9:55am) $442.6K
Calls: $321.8K (73%)
Puts: $120.8K (27%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: -19.72%
Puts: -84.48%
Prior 7-Day Total $22.20M
Calls: $11.99M (54%)
Puts: $10.22M (46%)
Prior 7-Day Average $3.17M
Calls: $1.71M (54%)
Puts: $1.46M (46%)
Current vs Prior 7-Day Avg -86.05%
Calls: -81.21%
Puts: -91.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:55am) 1.37
Prior 1.00
Current vs Prior +37.20%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -12.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 9:55am) 167,065
Calls: 99,414 (60%)
Puts: 67,651 (40%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 982,872
Calls: 593,120 (60%)
Puts: 389,752 (40%)
Prior 7-Day Average 140,410
Calls: 84,731 (60%)
Puts: 55,678 (40%)
Current vs Prior 7-Day Avg +18.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.20% | 10.23%
Prior 11.54% | 13.90%
Current vs Prior -37.63% | -26.38%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -28.17% | -23.06%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -37.63% | -26.38%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.48% | 19.59%
Calls: 9.51% | 23.38%
Puts: 25.45% | 15.79%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +118.50% | +151.48%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +83.74% | +81.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($321.8K). Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 37% - 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
09:55BULLISHBEARISHBEARISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 212.502.75$2.639.5%360.504.1K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.85, cheapest $0.85)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.800.90$0.8511.8%1460.225.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.79, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2113.6016.20$14.9017.4%20.988
$60.00Sep 1814.0016.40$15.2015.8%--0.9428
$65.00Aug 218.9010.70$9.8018.4%80.9311
$65.00Sep 189.6011.90$10.7521.4%10.8881
$70.00Aug 215.106.30$5.7021.1%130.78161
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 219.3011.60$10.4522.0%--0.9040
$85.00Sep 1810.1012.00$11.0517.2%--0.81140
$80.00Aug 215.406.70$6.0521.5%10.78679
$80.00Sep 185.907.50$6.7023.9%20.68759

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.4K, top 446)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.551.00$0.7857.7%2080.225.5K
$85.00Aug 210.250.35$0.3033.3%1740.093.7K
$75.00Aug 212.502.75$2.639.5%360.504.1K
$75.00Sep 183.404.30$3.8523.4%140.511.4K
$70.00Aug 215.106.30$5.7021.1%130.78161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.200.25$0.2321.7%4460.075.0K
$70.00Aug 210.800.90$0.8511.8%1460.225.1K
$75.00Aug 212.403.10$2.7525.5%1270.503.4K
$60.00Sep 180.100.45$0.28125.0%650.061.4K
$65.00Sep 180.450.65$0.5536.4%640.125.1K

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 22.0%, max 32.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1847.3%35.7%32.4%992
$75.00Aug 21Sep 1844.7%35.6%25.6%505.6K
$60.00Aug 21Sep 1851.9%42.1%23.3%236
$70.00Aug 21Sep 1843.7%35.7%22.4%15257
$85.00Aug 21Sep 1846.2%38.5%20.1%1774.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1847.3%35.7%32.4%51010.2K
$75.00Aug 21Sep 1844.7%35.6%25.6%1355.2K
$60.00Aug 21Sep 1851.9%42.1%23.3%914.2K
$70.00Aug 21Sep 1843.7%35.7%22.4%1659.2K
$85.00Aug 21Sep 1846.2%38.5%20.1%--180

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 26.78, avg 5.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$0.48$4.52$0.489.42$80.48
$80.00$85.00Sep 18$0.97$4.03$0.974.15$80.97
$75.00$80.00Aug 21$1.85$3.15$1.851.70$76.85
$75.00$80.00Sep 18$1.95$3.05$1.951.56$76.95
$70.00$75.00Sep 18$2.65$2.35$2.650.89$72.65
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$0.27$4.73$0.2717.52$64.73
$70.00$65.00Aug 21$0.62$4.38$0.627.06$69.38
$70.00$65.00Sep 18$1.12$3.88$1.123.46$68.88
$75.00$70.00Aug 21$1.90$3.10$1.901.63$73.10

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 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Sep 18$4.45$4.45$0.558.09$64.45
$65.00$70.00Sep 18$4.25$4.25$0.755.67$69.25
$65.00$70.00Aug 21$4.10$4.10$0.904.56$69.10
$70.00$75.00Aug 21$3.07$3.07$1.931.59$73.07
$70.00$75.00Sep 18$2.65$2.65$2.351.13$72.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.40$4.40$0.607.33$80.60
$85.00$80.00Sep 18$4.35$4.35$0.656.69$80.65
$80.00$75.00Aug 21$3.30$3.30$1.701.94$76.70
$80.00$75.00Sep 18$2.90$2.90$2.101.38$77.10
$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 $0.72, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.3051.9%42.1%
$85.00Aug 21Sep 18$0.6346.2%38.5%
$70.00Aug 21Sep 18$0.8043.7%35.7%
$65.00Aug 21Sep 18$0.9547.3%35.7%
$80.00Aug 21Sep 18$1.1240.7%37.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.2351.9%42.1%
$65.00Aug 21Sep 18$0.3247.3%35.7%
$85.00Aug 21Sep 18$0.6046.2%38.5%
$80.00Aug 21Sep 18$0.6540.7%37.7%
$70.00Aug 21Sep 18$0.8243.7%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.20% of stock, avg 13.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.63$2.75$5.38$69.62$80.387.20%
$70.00Aug 21$5.70$0.85$6.55$63.45$76.558.76%
$80.00Aug 21$0.78$6.05$6.83$73.17$86.839.14%
$75.00Sep 18$3.85$3.80$7.65$67.35$82.6510.23%
$70.00Sep 18$6.50$1.67$8.17$61.83$78.1710.93%
$80.00Sep 18$1.90$6.70$8.60$71.40$88.6011.51%
$65.00Aug 21$9.80$0.23$10.03$54.97$75.0313.42%
$85.00Aug 21$0.30$10.45$10.75$74.25$95.7514.38%
$65.00Sep 18$10.75$0.55$11.30$53.70$76.3015.12%
$85.00Sep 18$0.93$11.05$11.98$73.02$96.9816.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.71% of stock, avg 3.33%)

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$0.78$0.23$1.01$63.99$81.01
$85.00$70.00Aug 21$0.30$0.85$1.15$68.85$86.15
$85.00$60.00Sep 18$0.93$0.28$1.21$58.79$86.21
$85.00$65.00Sep 18$0.93$0.55$1.48$63.52$86.48
$80.00$70.00Aug 21$0.78$0.85$1.63$68.37$81.63
$80.00$60.00Sep 18$1.90$0.28$2.18$57.82$82.18
$80.00$65.00Sep 18$1.90$0.55$2.45$62.55$82.45
$85.00$70.00Sep 18$0.93$1.67$2.60$67.40$87.60
$85.00$75.00Aug 21$0.30$2.75$3.05$71.95$88.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.86, avg credit $2.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Aug 21$3.25$1.751.86$61.75$73.25
70/7580/85Sep 18$3.10$1.901.63$71.90$83.10
65/7075/80Sep 18$3.07$1.931.59$66.93$78.07
60/6570/75Sep 18$2.92$2.081.40$62.08$72.92
65/7075/80Aug 21$2.47$2.530.98$67.53$77.47
70/7580/85Aug 21$2.38$2.620.91$72.62$82.38
60/6575/80Sep 18$2.22$2.780.80$62.78$77.22
65/7080/85Sep 18$2.09$2.910.72$67.91$82.09
60/6575/80Aug 21$2.03$2.970.68$62.97$77.03
60/6580/85Sep 18$1.24$3.760.33$63.76$81.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 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
$70.00$75.00$80.00Sep 18$0.70$4.306.14
$75.00$80.00$85.00Sep 18$0.98$4.024.10
$60.00$65.00$70.00Aug 21$1.00$4.004.00
$65.00$70.00$75.00Aug 21$1.03$3.973.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.44$4.5610.36
$70.00$75.00$80.00Sep 18$0.77$4.235.49
$60.00$65.00$70.00Sep 18$0.85$4.154.88
$65.00$70.00$75.00Sep 18$1.01$3.993.95
$75.00$80.00$85.00Aug 21$1.10$3.903.55

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 $-0.01, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 18-$1.20$3.80
$65.00$70.001:2Aug 21-$1.60$3.40
$65.00$70.001:2Sep 18-$2.25$2.75
$60.00$65.001:2Aug 21-$4.70$0.30
$80.00$85.001:2Sep 18$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 18-$0.01$4.99
$80.00$75.001:2Sep 18-$0.90$4.10
$85.00$80.001:2Aug 21-$1.65$3.35
$85.00$80.001:2Sep 18-$2.35$2.65
$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 4.55%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$3.400.510.3%4.55%4.88%141.4K
$75.00Aug 21$2.500.500.3%3.34%3.68%364.1K
$80.00Sep 18$1.600.327.0%2.14%9.16%21.1K
$85.00Sep 18$0.800.1813.7%1.07%14.78%3855
$80.00Aug 21$0.550.227.0%0.74%7.76%2085.5K
$85.00Aug 21$0.250.0913.7%0.33%14.05%1743.7K

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 699
Total Puts 959
Put/Call Ratio 1.37
Net Difference -260

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 22,068
Total Puts 22,512
Average Put/Call Ratio 1.56
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