Tour v492
ZTS
ZOETIS INC A
$75.89 +2.02%
(8/6 10:15) ◀
|
Thursday, August 6, 2026 (10:20am)
January 2026
|
▶ (8/6 10:25)
◀ 8/6 10:20 ▶

Option Volume

Detail
ℹ
Current (08/06 10:20am) 3,553
Calls: 1,227 (35%)
Puts: 2,326 (65%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: +7.35% (Calls)
Puts: +29.37% (Puts)
Prior 7-Day Total 50,475
Calls: 24,456 (48%)
Puts: 26,019 (52%)
Prior 7-Day Average 7,210
Calls: 3,493 (48%)
Puts: 3,717 (52%)
Current vs Prior 7-Day Avg -50.73%
Calls: -64.88%
Puts: -37.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:20am) $762.5K
Calls: $509.6K (67%)
Puts: $252.9K (33%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: +27.14%
Puts: -67.51%
Prior 7-Day Total $23.31M
Calls: $12.62M (54%)
Puts: $10.69M (46%)
Prior 7-Day Average $3.33M
Calls: $1.80M (54%)
Puts: $1.53M (46%)
Current vs Prior 7-Day Avg -77.10%
Calls: -71.73%
Puts: -83.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:20am) 1.90
Prior 1.00
Current vs Prior +89.57%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg +38.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:20am) 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 6.92% | 10.21%
Prior 11.54% | 13.90%
Current vs Prior -40.05% | -26.54%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -30.96% | -23.23%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -40.05% | -26.54%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.43% | 11.75%
Calls: 12.90% | 10.99%
Puts: 13.95% | 12.50%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +67.88% | +50.83%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +41.17% | +8.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($509.6K). Extreme bearish P/C ratio of 1.90 - heavy put buying. P/C ratio rising 90% - 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
10:20BULLISHBEARISHBEARISH
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 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 214.805.30$5.059.9%10.71679

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.60, cheapest $0.60)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.550.65$0.6016.7%6140.175.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.78, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 219.1011.60$10.3524.2%80.9311
$65.00Sep 189.8012.10$10.9521.0%10.8981
$70.00Aug 215.307.00$6.1527.6%130.83161
$70.00Sep 186.608.00$7.3019.2%40.7796
$75.00Aug 212.903.30$3.1012.9%480.574.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2113.8016.20$15.0016.0%--0.9340
$90.00Sep 1814.0016.40$15.2015.8%--0.90186
$85.00Aug 218.9011.50$10.2025.5%--0.8740
$85.00Sep 189.5011.90$10.7022.4%--0.80140
$80.00Aug 214.805.30$5.059.9%10.71679

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 2.9K, top 949)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.851.40$1.1348.7%4320.285.5K
$85.00Aug 210.350.60$0.4852.1%2390.133.7K
$90.00Aug 210.100.40$0.25120.0%1100.072.2K
$75.00Aug 212.903.30$3.1012.9%480.574.1K
$75.00Sep 184.304.80$4.5511.0%320.571.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.100.25$0.1883.3%9490.055.0K
$70.00Aug 210.550.65$0.6016.7%6140.175.1K
$75.00Aug 212.002.30$2.1514.0%2540.433.4K
$65.00Sep 180.450.75$0.6050.0%720.115.1K
$75.00Sep 183.003.40$3.2012.5%420.431.9K

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 28.4%, max 51.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1854.6%35.9%51.8%1283.3K
$85.00Aug 21Sep 1847.9%36.2%32.4%2434.6K
$70.00Aug 21Sep 1843.6%35.0%24.6%17257
$65.00Aug 21Sep 1848.3%39.6%22.1%992
$75.00Aug 21Sep 1842.0%34.9%20.4%805.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1854.6%35.9%51.8%--226
$85.00Aug 21Sep 1847.9%36.2%32.4%--180
$70.00Aug 21Sep 1843.6%35.0%24.6%6479.2K
$65.00Aug 21Sep 1848.3%39.6%22.1%1.0K10.2K
$75.00Aug 21Sep 1842.0%34.9%20.4%2965.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 20.74, avg 4.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.23$4.77$0.2320.74$85.23
$85.00$90.00Sep 18$0.60$4.40$0.607.33$85.60
$80.00$85.00Aug 21$0.65$4.35$0.656.69$80.65
$80.00$85.00Sep 18$1.15$3.85$1.153.35$81.15
$75.00$80.00Aug 21$1.97$3.03$1.971.54$76.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.42$4.58$0.4210.90$69.58
$70.00$65.00Sep 18$0.70$4.30$0.706.14$69.30
$75.00$70.00Aug 21$1.55$3.45$1.552.23$73.45
$75.00$70.00Sep 18$1.90$3.10$1.901.63$73.10
$80.00$75.00Aug 21$2.90$2.10$2.900.72$77.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 24.00, avg 2.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$4.20$4.20$0.805.25$69.20
$65.00$70.00Sep 18$3.65$3.65$1.352.70$68.65
$70.00$75.00Aug 21$3.05$3.05$1.951.56$73.05
$70.00$75.00Sep 18$2.75$2.75$2.251.22$72.75
$75.00$80.00Sep 18$2.40$2.40$2.600.92$77.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$4.80$4.80$0.2024.00$85.20
$90.00$85.00Sep 18$4.50$4.50$0.509.00$85.50
$85.00$80.00Sep 18$4.15$4.15$0.854.88$80.85
$80.00$75.00Sep 18$3.35$3.35$1.652.03$76.65
$80.00$75.00Aug 21$2.90$2.90$2.101.38$77.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.77, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.1554.6%35.9%
$85.00Aug 21Sep 18$0.5247.9%36.2%
$65.00Aug 21Sep 18$0.6048.3%39.6%
$80.00Aug 21Sep 18$1.0242.6%35.8%
$70.00Aug 21Sep 18$1.1543.6%35.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.2054.6%35.9%
$65.00Aug 21Sep 18$0.4248.3%39.6%
$85.00Aug 21Sep 18$0.5047.9%36.2%
$70.00Aug 21Sep 18$0.7043.6%35.0%
$75.00Aug 21Sep 18$1.0542.0%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.92% of stock, avg 13.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$3.10$2.15$5.25$69.75$80.256.92%
$80.00Aug 21$1.13$5.05$6.18$73.82$86.188.14%
$70.00Aug 21$6.15$0.60$6.75$63.25$76.758.89%
$75.00Sep 18$4.55$3.20$7.75$67.25$82.7510.21%
$70.00Sep 18$7.30$1.30$8.60$61.40$78.6011.33%
$80.00Sep 18$2.15$6.55$8.70$71.30$88.7011.46%
$65.00Aug 21$10.35$0.18$10.53$54.47$75.5313.88%
$85.00Aug 21$0.48$10.20$10.68$74.32$95.6814.07%
$65.00Sep 18$10.95$0.60$11.55$53.45$76.5515.22%
$85.00Sep 18$1.00$10.70$11.70$73.30$96.7015.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.57% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Aug 21$0.25$0.18$0.43$64.57$90.43
$85.00$65.00Aug 21$0.48$0.18$0.66$64.34$85.66
$90.00$70.00Aug 21$0.25$0.60$0.85$69.15$90.85
$90.00$65.00Sep 18$0.40$0.60$1.00$64.00$91.00
$85.00$70.00Aug 21$0.48$0.60$1.08$68.92$86.08
$80.00$65.00Aug 21$1.13$0.18$1.31$63.69$81.31
$85.00$65.00Sep 18$1.00$0.60$1.60$63.40$86.60
$90.00$70.00Sep 18$0.40$1.30$1.70$68.30$91.70
$80.00$70.00Aug 21$1.13$0.60$1.73$68.27$81.73
$85.00$70.00Sep 18$1.00$1.30$2.30$67.70$87.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.76, avg credit $2.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.95$1.053.76$76.05$88.95
75/8085/90Aug 21$3.13$1.871.67$76.87$88.13
65/7075/80Sep 18$3.10$1.901.63$66.90$78.10
70/7580/85Sep 18$3.05$1.951.56$71.95$83.05
70/7585/90Sep 18$2.50$2.501.00$72.50$87.50
65/7075/80Aug 21$2.39$2.610.92$67.61$77.39
70/7580/85Aug 21$2.20$2.800.79$72.80$82.20
65/7080/85Sep 18$1.85$3.150.59$68.15$81.85
70/7585/90Aug 21$1.78$3.220.55$73.22$86.78
65/7085/90Sep 18$1.30$3.700.35$68.70$86.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 13.29, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$0.35$4.6513.29
$80.00$85.00$90.00Aug 21$0.42$4.5810.90
$80.00$85.00$90.00Sep 18$0.55$4.458.09
$65.00$70.00$75.00Sep 18$0.90$4.104.56
$70.00$75.00$80.00Aug 21$1.08$3.923.63
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Sep 18$0.35$4.6513.29
$75.00$80.00$85.00Sep 18$0.80$4.205.25
$65.00$70.00$75.00Aug 21$1.13$3.873.42
$65.00$70.00$75.00Sep 18$1.20$3.803.17
$70.00$75.00$80.00Aug 21$1.35$3.652.70

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 $-0.02, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.02$4.98
$70.00$75.001:2Aug 21-$0.05$4.95
$70.00$75.001:2Sep 18-$1.80$3.20
$65.00$70.001:2Aug 21-$1.95$3.05
$65.00$70.001:2Sep 18-$3.65$1.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$2.40$2.60
$85.00$80.001:2Aug 21$0.10$4.90
$70.00$65.001:2Sep 18$0.10$4.90
$80.00$75.001:2Sep 18$0.15$4.85
$70.00$65.001:2Aug 21$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.44%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$1.850.365.4%2.44%7.85%81.1K
$80.00Aug 21$0.850.285.4%1.12%6.54%4325.5K
$85.00Sep 18$0.800.2012.0%1.05%13.06%4855
$85.00Aug 21$0.350.1312.0%0.46%12.47%2393.7K
$90.00Sep 18$0.300.1018.6%0.40%18.99%181.0K
$90.00Aug 21$0.100.0718.6%0.13%18.72%1102.2K

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 1,227
Total Puts 2,326
Put/Call Ratio 1.90
Net Difference -1,099

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 24,456
Total Puts 26,019
Average Put/Call Ratio 1.37
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