Tour v492
ZTS
ZOETIS INC A
$74.86 +0.63%
(8/6 10:01) ◀
|
Thursday, August 6, 2026 (10:05am)
January 2026
|
▶ (8/6 10:10)
◀ 8/6 10:05 ▶

Option Volume

Detail
ℹ
Current (08/06 10:05am) 2,337
Calls: 972 (42%)
Puts: 1,365 (58%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: -14.96% (Calls)
Puts: -24.08% (Puts)
Prior 7-Day Total 46,825
Calls: 23,202 (50%)
Puts: 23,623 (50%)
Prior 7-Day Average 6,689
Calls: 3,314 (50%)
Puts: 3,374 (50%)
Current vs Prior 7-Day Avg -65.06%
Calls: -70.67%
Puts: -59.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:05am) $598.1K
Calls: $410.2K (69%)
Puts: $187.8K (31%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: +2.35%
Puts: -75.86%
Prior 7-Day Total $22.66M
Calls: $12.26M (54%)
Puts: $10.40M (46%)
Prior 7-Day Average $3.24M
Calls: $1.75M (54%)
Puts: $1.49M (46%)
Current vs Prior 7-Day Avg -81.53%
Calls: -76.58%
Puts: -87.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:05am) 1.40
Prior 1.00
Current vs Prior +40.43%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg +8.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:05am) 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 6.96% | 10.15%
Prior 11.54% | 13.90%
Current vs Prior -39.69% | -26.97%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -30.54% | -23.68%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -39.69% | -26.97%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.18% | 7.91%
Calls: 20.91% | 7.59%
Puts: 17.44% | 8.22%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +139.75% | +1.54%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +101.61% | -26.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($410.2K). Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 40% - 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
10:05BULLISHBEARISHBEARISH
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 3 of results (avg 7.4%, best 6.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 183.804.10$3.957.6%230.521.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.750.80$0.786.4%3940.205.1K
$75.00Sep 183.503.80$3.658.2%170.481.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.78, cheapest $0.78)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.750.80$0.786.4%3940.205.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2113.6016.20$14.9017.4%21.008
$65.00Aug 218.9010.70$9.8018.4%80.9211
$60.00Sep 1814.0016.40$15.2015.8%--0.9228
$65.00Sep 189.8011.70$10.7517.7%10.8881
$70.00Aug 215.306.20$5.7515.7%130.80161
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 219.4011.50$10.4520.1%--0.9140
$85.00Sep 1810.1011.90$11.0016.4%--0.81140
$80.00Aug 215.606.20$5.9010.2%10.76679
$80.00Sep 186.107.50$6.8020.6%20.68759

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.9K, top 458)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.801.00$0.9022.2%4100.245.5K
$85.00Aug 210.250.35$0.3033.3%1760.103.7K
$75.00Aug 212.352.90$2.6320.9%400.514.1K
$75.00Sep 183.804.10$3.957.6%230.521.4K
$70.00Aug 215.306.20$5.7515.7%130.80161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.150.25$0.2050.0%4580.065.0K
$70.00Aug 210.750.80$0.786.4%3940.205.1K
$75.00Aug 212.352.80$2.5817.4%1520.493.4K
$60.00Aug 210.000.10$0.05200.0%660.022.8K
$60.00Sep 180.100.45$0.28125.0%650.061.4K

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 20.6%, max 29.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1846.7%36.2%29.1%992
$60.00Aug 21Sep 1852.5%42.5%23.5%236
$70.00Aug 21Sep 1842.5%35.8%18.6%15257
$75.00Aug 21Sep 1841.6%35.1%18.5%635.6K
$80.00Aug 21Sep 1843.0%36.7%17.1%4126.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1846.7%36.2%29.1%52210.2K
$60.00Aug 21Sep 1852.5%42.5%23.5%1314.2K
$70.00Aug 21Sep 1842.5%35.8%18.6%4149.2K
$75.00Aug 21Sep 1841.6%35.1%18.5%1695.2K
$80.00Aug 21Sep 1843.0%36.7%17.1%31.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 32.33, avg 5.88)

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$0.88$4.12$0.884.68$80.88
$75.00$80.00Aug 21$1.73$3.27$1.731.89$76.73
$75.00$80.00Sep 18$2.07$2.93$2.071.42$77.07
$70.00$75.00Sep 18$2.55$2.45$2.550.96$72.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.15$4.85$0.1532.33$64.85
$65.00$60.00Sep 18$0.27$4.73$0.2717.52$64.73
$70.00$65.00Aug 21$0.58$4.42$0.587.62$69.42
$70.00$65.00Sep 18$1.08$3.92$1.083.63$68.92
$75.00$70.00Aug 21$1.80$3.20$1.801.78$73.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 10.11, avg 2.27)

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$4.05$4.05$0.954.26$69.05
$70.00$75.00Aug 21$3.12$3.12$1.881.66$73.12
$70.00$75.00Sep 18$2.55$2.55$2.451.04$72.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.55$4.55$0.4510.11$80.45
$85.00$80.00Sep 18$4.20$4.20$0.805.25$80.80
$80.00$75.00Aug 21$3.32$3.32$1.681.98$76.68
$80.00$75.00Sep 18$3.15$3.15$1.851.70$76.85
$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 $0.75, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.3052.5%42.5%
$85.00Aug 21Sep 18$0.7045.5%39.0%
$70.00Aug 21Sep 18$0.7542.5%35.8%
$65.00Aug 21Sep 18$0.9546.7%36.2%
$80.00Aug 21Sep 18$0.9843.0%36.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.2352.5%42.5%
$65.00Aug 21Sep 18$0.3546.7%36.2%
$85.00Aug 21Sep 18$0.5545.5%39.0%
$70.00Aug 21Sep 18$0.8542.5%35.8%
$80.00Aug 21Sep 18$0.9043.0%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.96% of stock, avg 13.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.63$2.58$5.21$69.79$80.216.96%
$70.00Aug 21$5.75$0.78$6.53$63.47$76.538.72%
$80.00Aug 21$0.90$5.90$6.80$73.20$86.809.08%
$75.00Sep 18$3.95$3.65$7.60$67.40$82.6010.15%
$70.00Sep 18$6.50$1.63$8.13$61.87$78.1310.86%
$80.00Sep 18$1.88$6.80$8.68$71.32$88.6811.59%
$65.00Aug 21$9.80$0.20$10.00$55.00$75.0013.36%
$85.00Aug 21$0.30$10.45$10.75$74.25$95.7514.36%
$65.00Sep 18$10.75$0.55$11.30$53.70$76.3015.09%
$85.00Sep 18$1.00$11.00$12.00$73.00$97.0016.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.67% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Aug 21$0.30$0.20$0.50$64.50$85.50
$85.00$70.00Aug 21$0.30$0.78$1.08$68.92$86.08
$80.00$65.00Aug 21$0.90$0.20$1.10$63.90$81.10
$85.00$60.00Sep 18$1.00$0.28$1.28$58.72$86.28
$85.00$65.00Sep 18$1.00$0.55$1.55$63.45$86.55
$80.00$70.00Aug 21$0.90$0.78$1.68$68.32$81.68
$80.00$60.00Sep 18$1.88$0.28$2.16$57.84$82.16
$80.00$65.00Sep 18$1.88$0.55$2.43$62.57$82.43
$85.00$70.00Sep 18$1.00$1.63$2.63$67.37$87.63
$85.00$75.00Aug 21$0.30$2.58$2.88$72.12$87.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.89, avg credit $2.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Aug 21$3.27$1.731.89$61.73$73.27
65/7075/80Sep 18$3.15$1.851.70$66.85$78.15
70/7580/85Sep 18$2.90$2.101.38$72.10$82.90
60/6570/75Sep 18$2.82$2.181.29$62.18$72.82
70/7580/85Aug 21$2.40$2.600.92$72.60$82.40
60/6575/80Sep 18$2.34$2.660.88$62.66$77.34
65/7075/80Aug 21$2.31$2.690.86$67.69$77.31
65/7080/85Sep 18$1.96$3.040.64$68.04$81.96
60/6575/80Aug 21$1.88$3.120.60$63.12$76.88
65/7080/85Aug 21$1.18$3.820.31$68.82$81.18

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$0.48$4.529.42
$65.00$70.00$75.00Aug 21$0.93$4.074.38
$60.00$65.00$70.00Aug 21$1.05$3.953.76
$75.00$80.00$85.00Aug 21$1.13$3.873.42
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.43$4.5710.63
$60.00$65.00$70.00Sep 18$0.81$4.195.17
$65.00$70.00$75.00Sep 18$0.94$4.064.32
$75.00$80.00$85.00Sep 18$1.05$3.953.76
$70.00$75.00$80.00Sep 18$1.13$3.873.42

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, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18-$0.12$4.88
$70.00$75.001:2Sep 18-$1.40$3.60
$65.00$70.001:2Aug 21-$1.70$3.30
$65.00$70.001:2Sep 18-$2.25$2.75
$60.00$65.001:2Aug 21-$4.70$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 18-$0.01$4.99
$80.00$75.001:2Sep 18-$0.50$4.50
$85.00$80.001:2Aug 21-$1.35$3.65
$85.00$80.001:2Sep 18-$2.60$2.40
$65.00$60.001:2Aug 21$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.08%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$3.800.520.2%5.08%5.26%231.4K
$75.00Aug 21$2.350.510.2%3.14%3.33%404.1K
$80.00Sep 18$1.700.326.9%2.27%9.14%21.1K
$80.00Aug 21$0.800.246.9%1.07%7.93%4105.5K
$85.00Sep 18$0.800.1913.6%1.07%14.61%4855
$85.00Aug 21$0.250.1013.6%0.33%13.88%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 972
Total Puts 1,365
Put/Call Ratio 1.40
Net Difference -393

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 23,202
Total Puts 23,623
Average Put/Call Ratio 1.29
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