Tour v492
ZTS
ZOETIS INC A
$75.22 +1.12%
(8/6 10:10) ◀
|
Thursday, August 6, 2026 (10:15am)
January 2026
|
▶ (8/6 10:20)
◀ 8/6 10:15 ▶

Option Volume

Detail
ℹ
Current (08/06 10:15am) 3,437
Calls: 1,190 (35%)
Puts: 2,247 (65%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: +4.11% (Calls)
Puts: +24.97% (Puts)
Prior 7-Day Total 48,696
Calls: 23,965 (49%)
Puts: 24,731 (51%)
Prior 7-Day Average 6,956
Calls: 3,423 (49%)
Puts: 3,533 (51%)
Current vs Prior 7-Day Avg -50.59%
Calls: -65.24%
Puts: -36.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:15am) $719.8K
Calls: $473.3K (66%)
Puts: $246.5K (34%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: +18.09%
Puts: -68.33%
Prior 7-Day Total $23.03M
Calls: $12.47M (54%)
Puts: $10.56M (46%)
Prior 7-Day Average $3.29M
Calls: $1.78M (54%)
Puts: $1.51M (46%)
Current vs Prior 7-Day Avg -78.12%
Calls: -73.42%
Puts: -83.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:15am) 1.89
Prior 1.00
Current vs Prior +88.82%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg +45.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:15am) 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 6.82% | 10.04%
Prior 11.54% | 13.90%
Current vs Prior -40.90% | -27.80%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -31.94% | -24.54%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -40.90% | -27.80%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.53% | 12.12%
Calls: 14.55% | 9.76%
Puts: 10.50% | 14.49%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +56.62% | +55.58%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +31.71% | +12.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($473.3K). Extreme bearish P/C ratio of 1.89 - heavy put buying. P/C ratio rising 89% - 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
10:15BULLISHBEARISHBEARISH
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 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 183.904.30$4.109.8%300.541.4K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.65, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.300.35$0.3215.6%2380.103.7K
$80.00Aug 210.851.00$0.9316.1%4210.255.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.650.75$0.7014.3%5930.195.1K

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 186.607.40$7.0011.4%40.7496
$75.00Sep 183.904.30$4.109.8%300.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2114.5016.10$15.3010.5%--0.9440
$90.00Sep 1814.2016.40$15.3014.4%--0.91186
$85.00Aug 219.4011.50$10.4520.1%--0.9040
$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 2.8K, top 946)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.851.00$0.9316.1%4210.255.5K
$85.00Aug 210.300.35$0.3215.6%2380.103.7K
$90.00Aug 210.100.15$0.1338.5%1060.042.2K
$75.00Aug 212.552.95$2.7514.5%480.534.1K
$75.00Sep 183.904.30$4.109.8%300.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.100.25$0.1883.3%9460.065.0K
$70.00Aug 210.650.75$0.7014.3%5930.195.1K
$75.00Aug 212.252.50$2.3810.5%2420.473.4K
$65.00Sep 180.450.60$0.5328.3%720.125.1K
$75.00Sep 183.203.70$3.4514.5%410.471.9K

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 21.1%, max 33.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1849.4%36.9%33.9%1243.3K
$65.00Aug 21Sep 1846.3%37.5%23.5%992
$70.00Aug 21Sep 1842.7%35.7%19.5%17257
$85.00Aug 21Sep 1845.3%38.1%19.1%2424.6K
$75.00Aug 21Sep 1841.1%35.2%16.5%785.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1849.4%36.9%33.9%--226
$65.00Aug 21Sep 1846.3%37.5%23.5%1.0K10.2K
$70.00Aug 21Sep 1842.7%35.7%19.5%6249.2K
$85.00Aug 21Sep 1845.3%38.1%19.1%--180
$75.00Aug 21Sep 1841.1%35.2%16.5%2835.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 25.32, avg 5.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.19$4.81$0.1925.32$85.19
$80.00$85.00Aug 21$0.61$4.39$0.617.20$80.61
$85.00$90.00Sep 18$0.62$4.38$0.627.06$85.62
$80.00$85.00Sep 18$1.00$4.00$1.004.00$81.00
$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$1.00$4.00$1.004.00$69.00
$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 3.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$3.95$3.95$1.053.76$68.95
$65.00$70.00Sep 18$3.75$3.75$1.253.00$68.75
$70.00$75.00Aug 21$3.15$3.15$1.851.70$73.15
$70.00$75.00Sep 18$2.90$2.90$2.101.38$72.90
$75.00$80.00Sep 18$2.10$2.10$2.900.72$77.10
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$75.00Aug 21$3.37$3.37$1.632.07$76.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.84, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.2549.4%36.9%
$85.00Aug 21Sep 18$0.6845.3%38.1%
$65.00Aug 21Sep 18$0.9046.3%37.5%
$80.00Aug 21Sep 18$1.0742.0%36.8%
$70.00Aug 21Sep 18$1.1042.7%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.3546.3%37.5%
$85.00Aug 21Sep 18$0.5545.3%38.1%
$70.00Aug 21Sep 18$0.8342.7%35.7%
$80.00Aug 21Sep 18$1.0542.0%36.8%
$75.00Aug 21Sep 18$1.0741.1%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.82% of stock, avg 13.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.75$2.38$5.13$69.87$80.136.82%
$70.00Aug 21$5.90$0.70$6.60$63.40$76.608.77%
$80.00Aug 21$0.93$5.75$6.68$73.32$86.688.88%
$75.00Sep 18$4.10$3.45$7.55$67.45$82.5510.04%
$70.00Sep 18$7.00$1.53$8.53$61.47$78.5311.34%
$80.00Sep 18$2.00$6.80$8.80$71.20$88.8011.70%
$65.00Aug 21$9.85$0.18$10.03$54.97$75.0313.33%
$85.00Aug 21$0.32$10.45$10.77$74.23$95.7714.32%
$65.00Sep 18$10.75$0.53$11.28$53.72$76.2815.00%
$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 0.66% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Aug 21$0.32$0.18$0.50$64.50$85.50
$90.00$65.00Sep 18$0.38$0.53$0.91$64.09$90.91
$85.00$70.00Aug 21$0.32$0.70$1.02$68.98$86.02
$80.00$65.00Aug 21$0.93$0.18$1.11$63.89$81.11
$85.00$65.00Sep 18$1.00$0.53$1.53$63.47$86.53
$80.00$70.00Aug 21$0.93$0.70$1.63$68.37$81.63
$90.00$70.00Sep 18$0.38$1.53$1.91$68.09$91.91
$80.00$65.00Sep 18$2.00$0.53$2.53$62.47$82.53
$85.00$70.00Sep 18$1.00$1.53$2.53$67.47$87.53
$85.00$75.00Aug 21$0.32$2.38$2.70$72.30$87.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.85, avg credit $2.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.97$1.033.85$76.03$88.97
75/8085/90Aug 21$3.56$1.442.47$76.44$88.56
65/7075/80Sep 18$3.10$1.901.63$66.90$78.10
70/7580/85Sep 18$2.92$2.081.40$72.08$82.92
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$2.29$2.710.85$72.71$82.29
65/7080/85Sep 18$2.00$3.000.67$68.00$82.00
70/7585/90Aug 21$1.87$3.130.60$73.13$86.87
65/7085/90Sep 18$1.62$3.380.48$68.38$86.62

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
$80.00$85.00$90.00Sep 18$0.38$4.6212.16
$80.00$85.00$90.00Aug 21$0.42$4.5810.90
$65.00$70.00$75.00Aug 21$0.80$4.205.25
$70.00$75.00$80.00Sep 18$0.80$4.205.25
$65.00$70.00$75.00Sep 18$0.85$4.154.88
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$0.85$4.154.88
$65.00$70.00$75.00Sep 18$0.92$4.084.43
$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$0.00$5.00
$70.00$75.001:2Sep 18-$1.20$3.80
$65.00$70.001:2Aug 21-$1.95$3.05
$65.00$70.001:2Sep 18-$3.25$1.75
$85.00$90.001:2Aug 21$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$0.10$4.90
$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
$75.00$70.001:2Sep 18$0.39$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.39%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$1.800.346.3%2.39%8.75%81.1K
$80.00Aug 21$0.850.256.3%1.13%7.48%4215.5K
$85.00Sep 18$0.800.2013.0%1.06%14.07%4855
$85.00Aug 21$0.300.1013.0%0.40%13.40%2383.7K
$90.00Sep 18$0.250.0919.6%0.33%19.98%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 1,190
Total Puts 2,247
Put/Call Ratio 1.89
Net Difference -1,057

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 23,965
Total Puts 24,731
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