Tour v492
ZTS
ZOETIS INC A
$74.97 +0.78%
(8/6 09:55) ◀
|
Thursday, August 6, 2026 (10:00am)
January 2026
|
▶ (8/6 10:05)
◀ 8/6 10:01 ▶

Option Volume

Detail
ℹ
Current (08/06 10:00am) 2,204
Calls: 939 (43%)
Puts: 1,265 (57%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: -17.85% (Calls)
Puts: -29.64% (Puts)
Prior 7-Day Total 45,567
Calls: 22,582 (50%)
Puts: 22,985 (50%)
Prior 7-Day Average 6,509
Calls: 3,226 (50%)
Puts: 3,283 (50%)
Current vs Prior 7-Day Avg -66.14%
Calls: -70.89%
Puts: -61.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:00am) $521.4K
Calls: $362.6K (70%)
Puts: $158.9K (30%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: -9.54%
Puts: -79.59%
Prior 7-Day Total $22.49M
Calls: $12.19M (54%)
Puts: $10.30M (46%)
Prior 7-Day Average $3.21M
Calls: $1.74M (54%)
Puts: $1.47M (46%)
Current vs Prior 7-Day Avg -83.77%
Calls: -79.18%
Puts: -89.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:00am) 1.35
Prior 1.00
Current vs Prior +34.72%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg -2.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:00am) 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 6.85% | 10.15%
Prior 11.54% | 13.90%
Current vs Prior -40.61% | -26.96%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -31.60% | -23.67%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -40.61% | -26.96%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.29% | 13.16%
Calls: 18.15% | 12.99%
Puts: 26.42% | 13.33%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +178.62% | +68.93%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +134.30% | +21.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($362.6K). Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 35% - 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
10:00BULLISHBEARISHBEARISH
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 -- 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 $0.80, cheapest $0.80)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.750.85$0.8012.5%3870.215.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.81, 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 189.8011.70$10.7517.7%10.8881
$70.00Aug 215.306.10$5.7014.0%130.79161
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 219.4011.50$10.4520.1%--0.9040
$85.00Sep 1810.1012.00$11.0517.2%--0.82140
$80.00Aug 215.406.70$6.0521.5%10.76679
$80.00Sep 185.907.50$6.7023.9%20.68759

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.8K, top 456)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.801.00$0.9022.2%4090.245.5K
$85.00Aug 210.250.35$0.3033.3%1760.093.7K
$75.00Aug 212.252.70$2.4818.1%370.504.1K
$75.00Sep 183.604.10$3.8513.0%140.511.4K
$70.00Aug 215.306.10$5.7014.0%130.79161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.150.20$0.1827.8%4560.065.0K
$70.00Aug 210.750.85$0.8012.5%3870.215.1K
$75.00Aug 212.303.00$2.6526.4%1470.503.4K
$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 21.2%, max 24.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1844.6%35.7%24.8%992
$60.00Aug 21Sep 1851.9%42.1%23.2%236
$75.00Aug 21Sep 1842.9%35.1%22.0%515.6K
$85.00Aug 21Sep 1846.3%38.1%21.5%1794.6K
$70.00Aug 21Sep 1842.0%35.5%18.3%15257
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1844.6%35.7%24.8%52010.2K
$60.00Aug 21Sep 1851.9%42.1%23.2%914.2K
$75.00Aug 21Sep 1842.9%35.1%22.0%1585.2K
$85.00Aug 21Sep 1846.3%38.1%21.5%--180
$70.00Aug 21Sep 1842.0%35.5%18.3%4079.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 37.46, avg 6.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$0.60$4.40$0.607.33$80.60
$80.00$85.00Sep 18$1.00$4.00$1.004.00$81.00
$75.00$80.00Aug 21$1.58$3.42$1.582.16$76.58
$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$0.13$4.87$0.1337.46$64.87
$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$1.10$3.90$1.103.55$68.90
$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 8.09, avg 2.22)

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$3.22$3.22$1.781.81$73.22
$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$3.40$3.40$1.602.12$76.60
$80.00$75.00Sep 18$2.95$2.95$2.051.44$77.05
$75.00$70.00Sep 18$2.10$2.10$2.900.72$72.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.73, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.3051.9%42.1%
$85.00Aug 21Sep 18$0.6046.3%38.1%
$70.00Aug 21Sep 18$0.8042.0%35.5%
$65.00Aug 21Sep 18$0.9544.6%35.7%
$80.00Aug 21Sep 18$1.0044.1%37.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.2351.9%42.1%
$65.00Aug 21Sep 18$0.3744.6%35.7%
$85.00Aug 21Sep 18$0.6046.3%38.1%
$80.00Aug 21Sep 18$0.6544.1%37.7%
$70.00Aug 21Sep 18$0.8542.0%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.84% of stock, avg 13.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.48$2.65$5.13$69.87$80.136.84%
$70.00Aug 21$5.70$0.80$6.50$63.50$76.508.67%
$80.00Aug 21$0.90$6.05$6.95$73.05$86.959.27%
$75.00Sep 18$3.85$3.75$7.60$67.40$82.6010.14%
$70.00Sep 18$6.50$1.65$8.15$61.85$78.1510.87%
$80.00Sep 18$1.90$6.70$8.60$71.40$88.6011.47%
$65.00Aug 21$9.80$0.18$9.98$55.02$74.9813.31%
$85.00Aug 21$0.30$10.45$10.75$74.25$95.7514.34%
$65.00Sep 18$10.75$0.55$11.30$53.70$76.3015.07%
$85.00Sep 18$0.90$11.05$11.95$73.05$96.9515.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.64% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Aug 21$0.30$0.18$0.48$64.52$85.48
$80.00$65.00Aug 21$0.90$0.18$1.08$63.92$81.08
$85.00$70.00Aug 21$0.30$0.80$1.10$68.90$86.10
$85.00$60.00Sep 18$0.90$0.28$1.18$58.82$86.18
$85.00$65.00Sep 18$0.90$0.55$1.45$63.55$86.45
$80.00$70.00Aug 21$0.90$0.80$1.70$68.30$81.70
$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$0.90$1.65$2.55$67.45$87.55
$85.00$75.00Aug 21$0.30$2.65$2.95$72.05$87.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.03, avg credit $2.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Aug 21$3.35$1.652.03$61.65$73.35
70/7580/85Sep 18$3.10$1.901.63$71.90$83.10
65/7075/80Sep 18$3.05$1.951.56$66.95$78.05
60/6570/75Sep 18$2.92$2.081.40$62.08$72.92
70/7580/85Aug 21$2.45$2.550.96$72.55$82.45
60/6575/80Sep 18$2.22$2.780.80$62.78$77.22
65/7075/80Aug 21$2.20$2.800.79$67.80$77.20
65/7080/85Sep 18$2.10$2.900.72$67.90$82.10
60/6575/80Aug 21$1.71$3.290.52$63.29$76.71
60/6580/85Sep 18$1.27$3.730.34$63.73$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 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
$65.00$70.00$75.00Aug 21$0.88$4.124.68
$75.00$80.00$85.00Sep 18$0.95$4.054.26
$75.00$80.00$85.00Aug 21$0.98$4.024.10
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.49$4.519.20
$60.00$65.00$70.00Sep 18$0.83$4.175.02
$70.00$75.00$80.00Sep 18$0.85$4.154.88
$75.00$80.00$85.00Aug 21$1.00$4.004.00
$65.00$70.00$75.00Sep 18$1.00$4.004.00

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
$75.00$80.001:2Sep 18$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 18-$0.01$4.99
$80.00$75.001:2Sep 18-$0.80$4.20
$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$0.08$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 4.80%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$3.600.510.0%4.80%4.84%141.4K
$75.00Aug 21$2.250.500.0%3.00%3.04%374.1K
$80.00Sep 18$1.600.326.7%2.13%8.84%21.1K
$80.00Aug 21$0.800.246.7%1.07%7.78%4095.5K
$85.00Sep 18$0.800.1813.4%1.07%14.45%3855
$85.00Aug 21$0.250.0913.4%0.33%13.71%1763.7K

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 939
Total Puts 1,265
Put/Call Ratio 1.35
Net Difference -326

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 22,582
Total Puts 22,985
Average Put/Call Ratio 1.38
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