Tour v492
ZTS
ZOETIS INC A
$75.23 +1.13%
(8/6 10:05) ◀
|
Thursday, August 6, 2026 (10:10am)
January 2026
|
▶ (8/6 10:15)
◀ 8/6 10:10 ▶

Option Volume

Detail
ℹ
Current (08/06 10:10am) 2,479
Calls: 997 (40%)
Puts: 1,482 (60%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: -12.77% (Calls)
Puts: -17.58% (Puts)
Prior 7-Day Total 47,762
Calls: 23,610 (49%)
Puts: 24,152 (51%)
Prior 7-Day Average 6,823
Calls: 3,372 (49%)
Puts: 3,450 (51%)
Current vs Prior 7-Day Avg -63.67%
Calls: -70.44%
Puts: -57.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:10am) $613.2K
Calls: $420.7K (69%)
Puts: $192.5K (31%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: +4.96%
Puts: -75.27%
Prior 7-Day Total $22.85M
Calls: $12.37M (54%)
Puts: $10.48M (46%)
Prior 7-Day Average $3.26M
Calls: $1.77M (54%)
Puts: $1.50M (46%)
Current vs Prior 7-Day Avg -81.22%
Calls: -76.18%
Puts: -87.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:10am) 1.49
Prior 1.00
Current vs Prior +48.65%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +15.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:10am) 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 6.78% | 10.04%
Prior 11.54% | 13.90%
Current vs Prior -41.25% | -27.81%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -32.34% | -24.56%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -41.25% | -27.81%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.68% | 9.50%
Calls: 12.87% | 7.23%
Puts: 10.50% | 11.76%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +46.00% | +21.95%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +22.78% | -12.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($420.7K). Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 49% - 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
10:10BULLISHBEARISHBEARISH
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 1 of results (avg 7.2%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 184.004.30$4.157.2%230.541.4K
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 $0.70, cheapest $0.70)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.650.75$0.7014.3%4640.195.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.79, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 218.9010.80$9.8519.3%80.9411
$65.00Sep 189.8011.70$10.7517.7%10.8981
$70.00Aug 215.306.50$5.9020.3%130.81161
$70.00Sep 185.807.40$6.6024.2%20.7596
$75.00Sep 184.004.30$4.157.2%230.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2114.5016.10$15.3010.5%--0.9340
$90.00Sep 1814.2016.40$15.3014.4%--0.91186
$85.00Aug 219.4011.50$10.4520.1%--0.8940
$85.00Sep 1810.1011.90$11.0016.4%--0.81140
$80.00Aug 215.306.20$5.7515.7%10.75679

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 2.0K, top 464)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.801.00$0.9022.2%4100.255.5K
$85.00Aug 210.250.35$0.3033.3%1770.103.7K
$90.00Aug 210.100.15$0.1338.5%540.042.2K
$75.00Aug 212.552.90$2.7212.9%400.534.1K
$75.00Sep 184.004.30$4.157.2%230.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.650.75$0.7014.3%4640.195.1K
$65.00Aug 210.150.20$0.1827.8%4630.065.0K
$75.00Aug 212.252.50$2.3810.5%1520.473.4K
$65.00Sep 180.450.60$0.5328.3%710.115.1K
$70.00Sep 181.401.55$1.4810.1%270.254.2K

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 21.6%, max 35.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1849.4%36.5%35.1%723.3K
$65.00Aug 21Sep 1846.3%36.8%25.8%992
$70.00Aug 21Sep 1842.1%35.6%18.3%15257
$85.00Aug 21Sep 1844.4%37.7%17.9%1814.6K
$75.00Aug 21Sep 1840.7%34.9%16.4%635.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1849.4%36.5%35.1%--226
$65.00Aug 21Sep 1846.3%36.8%25.8%53410.2K
$70.00Aug 21Sep 1842.1%35.6%18.3%4919.2K
$85.00Aug 21Sep 1844.4%37.7%17.9%--180
$75.00Aug 21Sep 1840.7%34.9%16.4%1715.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 28.41, avg 5.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.17$4.83$0.1728.41$85.17
$80.00$85.00Aug 21$0.60$4.40$0.607.33$80.60
$85.00$90.00Sep 18$0.62$4.38$0.627.06$85.62
$80.00$85.00Sep 18$0.95$4.05$0.954.26$80.95
$75.00$80.00Aug 21$1.82$3.18$1.821.75$76.82
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.52$4.48$0.528.62$69.48
$70.00$65.00Sep 18$0.95$4.05$0.954.26$69.05
$75.00$70.00Aug 21$1.68$3.32$1.681.98$73.32
$75.00$70.00Sep 18$1.92$3.08$1.921.60$73.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 32.33, avg 3.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Sep 18$4.15$4.15$0.854.88$69.15
$65.00$70.00Aug 21$3.95$3.95$1.053.76$68.95
$70.00$75.00Aug 21$3.18$3.18$1.821.75$73.18
$70.00$75.00Sep 18$2.45$2.45$2.550.96$72.45
$75.00$80.00Sep 18$2.20$2.20$2.800.79$77.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$4.85$4.85$0.1532.33$85.15
$85.00$80.00Aug 21$4.70$4.70$0.3015.67$80.30
$90.00$85.00Sep 18$4.30$4.30$0.706.14$85.70
$85.00$80.00Sep 18$4.20$4.20$0.805.25$80.80
$80.00$75.00Sep 18$3.40$3.40$1.602.12$76.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.80, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.2549.4%36.5%
$70.00Aug 21Sep 18$0.7042.1%35.6%
$85.00Aug 21Sep 18$0.7044.4%37.7%
$65.00Aug 21Sep 18$0.9046.3%36.8%
$80.00Aug 21Sep 18$1.0541.5%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.3546.3%36.8%
$85.00Aug 21Sep 18$0.5544.4%37.7%
$70.00Aug 21Sep 18$0.7842.1%35.6%
$75.00Aug 21Sep 18$1.0240.7%34.9%
$80.00Aug 21Sep 18$1.0541.5%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.78% of stock, avg 13.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.72$2.38$5.10$69.90$80.106.78%
$70.00Aug 21$5.90$0.70$6.60$63.40$76.608.77%
$80.00Aug 21$0.90$5.75$6.65$73.35$86.658.84%
$75.00Sep 18$4.15$3.40$7.55$67.45$82.5510.04%
$70.00Sep 18$6.60$1.48$8.08$61.92$78.0810.74%
$80.00Sep 18$1.95$6.80$8.75$71.25$88.7511.63%
$65.00Aug 21$9.85$0.18$10.03$54.97$75.0313.33%
$85.00Aug 21$0.30$10.45$10.75$74.25$95.7514.29%
$65.00Sep 18$10.75$0.53$11.28$53.72$76.2814.99%
$85.00Sep 18$1.00$11.00$12.00$73.00$97.0015.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.64% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Aug 21$0.30$0.18$0.48$64.52$85.48
$90.00$65.00Sep 18$0.38$0.53$0.91$64.09$90.91
$85.00$70.00Aug 21$0.30$0.70$1.00$69.00$86.00
$80.00$65.00Aug 21$0.90$0.18$1.08$63.92$81.08
$85.00$65.00Sep 18$1.00$0.53$1.53$63.47$86.53
$80.00$70.00Aug 21$0.90$0.70$1.60$68.40$81.60
$90.00$70.00Sep 18$0.38$1.48$1.86$68.14$91.86
$80.00$65.00Sep 18$1.95$0.53$2.48$62.52$82.48
$85.00$70.00Sep 18$1.00$1.48$2.48$67.52$87.48
$85.00$75.00Aug 21$0.30$2.38$2.68$72.32$87.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 4.10, avg credit $2.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$4.02$0.984.10$75.98$89.02
75/8085/90Aug 21$3.54$1.462.42$76.46$88.54
65/7075/80Sep 18$3.15$1.851.70$66.85$78.15
70/7580/85Sep 18$2.87$2.131.35$72.13$82.87
70/7585/90Sep 18$2.54$2.461.03$72.46$87.54
65/7075/80Aug 21$2.34$2.660.88$67.66$77.34
70/7580/85Aug 21$2.28$2.720.84$72.72$82.28
65/7080/85Sep 18$1.90$3.100.61$68.10$81.90
70/7585/90Aug 21$1.85$3.150.59$73.15$86.85
65/7085/90Sep 18$1.57$3.430.46$68.43$86.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$0.25$4.7519.00
$80.00$85.00$90.00Sep 18$0.33$4.6714.15
$80.00$85.00$90.00Aug 21$0.43$4.5710.63
$65.00$70.00$75.00Aug 21$0.77$4.235.49
$75.00$80.00$85.00Aug 21$1.22$3.783.10
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Sep 18$0.10$4.9049.00
$80.00$85.00$90.00Aug 21$0.15$4.8532.33
$75.00$80.00$85.00Sep 18$0.80$4.205.25
$65.00$70.00$75.00Sep 18$0.97$4.034.15
$65.00$70.00$75.00Aug 21$1.16$3.843.31

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $--, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18-$0.05$4.95
$70.00$75.001:2Sep 18-$1.70$3.30
$65.00$70.001:2Aug 21-$1.95$3.05
$65.00$70.001:2Sep 18-$2.45$2.55
$85.00$90.001:2Aug 21$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18$0.00$5.00
$85.00$80.001:2Aug 21-$1.05$3.95
$85.00$80.001:2Sep 18-$2.60$2.40
$70.00$65.001:2Aug 21$0.34$4.66
$70.00$65.001:2Sep 18$0.42$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.26%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$1.700.346.3%2.26%8.60%21.1K
$80.00Aug 21$0.800.256.3%1.06%7.40%4105.5K
$85.00Sep 18$0.800.2013.0%1.06%14.05%4855
$85.00Aug 21$0.250.1013.0%0.33%13.32%1773.7K
$90.00Sep 18$0.250.0919.6%0.33%19.97%181.0K

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 997
Total Puts 1,482
Put/Call Ratio 1.49
Net Difference -485

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 23,610
Total Puts 24,152
Average Put/Call Ratio 1.28
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