Tour v492
ZTS
ZOETIS INC A
$75.63 +1.66%
(8/6 10:20) ◀
|
Thursday, August 6, 2026 (10:25am)
January 2026
|
▶ (8/6 10:30)
◀ 8/6 10:25 ▶

Option Volume

Detail
ℹ
Current (08/06 10:25am) 3,640
Calls: 1,250 (34%)
Puts: 2,390 (66%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: +9.36% (Calls)
Puts: +32.93% (Puts)
Prior 7-Day Total 51,824
Calls: 24,744 (48%)
Puts: 27,080 (52%)
Prior 7-Day Average 7,403
Calls: 3,534 (48%)
Puts: 3,868 (52%)
Current vs Prior 7-Day Avg -50.83%
Calls: -64.64%
Puts: -38.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:25am) $794.6K
Calls: $518.9K (65%)
Puts: $275.7K (35%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: +29.45%
Puts: -64.57%
Prior 7-Day Total $23.55M
Calls: $12.77M (54%)
Puts: $10.78M (46%)
Prior 7-Day Average $3.36M
Calls: $1.82M (54%)
Puts: $1.54M (46%)
Current vs Prior 7-Day Avg -76.38%
Calls: -71.55%
Puts: -82.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:25am) 1.91
Prior 1.00
Current vs Prior +91.20%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg +32.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:25am) 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 6.98% | 10.31%
Prior 11.54% | 13.90%
Current vs Prior -39.50% | -25.81%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -30.33% | -22.47%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -39.50% | -25.81%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.90% | 9.70%
Calls: 15.10% | 13.33%
Puts: 8.70% | 6.06%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +48.75% | +24.52%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +25.09% | -10.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($518.9K). Extreme bearish P/C ratio of 1.91 - heavy put buying. P/C ratio rising 91% - 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
10:25BULLISHBEARISHBEARISH
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 3 of results (avg 6.5%, best 4.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 181.051.10$1.084.6%40.21855
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 183.203.40$3.306.1%490.441.9K
$75.00Aug 212.202.40$2.308.7%2660.443.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.56, cheapest $0.48)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 180.450.50$0.4810.4%820.105.1K
$70.00Aug 210.600.70$0.6515.4%6180.175.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.78, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 219.1011.60$10.3524.2%80.9511
$65.00Sep 189.8012.10$10.9521.0%10.9081
$70.00Aug 215.307.00$6.1527.6%130.83161
$70.00Sep 186.608.00$7.3019.2%40.7696
$75.00Sep 184.204.80$4.5013.3%320.561.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2113.8016.20$15.0016.0%--0.9240
$90.00Sep 1814.0016.40$15.2015.8%--0.89186
$85.00Aug 218.9011.50$10.2025.5%--0.8740
$85.00Sep 189.5010.50$10.0010.0%--0.80140
$80.00Aug 214.905.60$5.2513.3%10.72679

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 2.9K, top 953)

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 212.753.20$2.9815.1%500.564.1K
$75.00Sep 184.204.80$4.5013.3%320.561.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.100.20$0.1566.7%9530.055.0K
$70.00Aug 210.600.70$0.6515.4%6180.175.1K
$75.00Aug 212.202.40$2.308.7%2660.443.4K
$65.00Sep 180.450.50$0.4810.4%820.105.1K
$75.00Sep 183.203.40$3.306.1%490.441.9K

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 25.5%, max 40.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1855.1%39.3%40.1%1293.3K
$85.00Aug 21Sep 1848.5%37.5%29.4%2434.6K
$65.00Aug 21Sep 1846.3%36.8%26.0%992
$75.00Aug 21Sep 1843.0%35.9%19.6%825.6K
$70.00Aug 21Sep 1843.0%36.0%19.4%17257
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1855.1%39.3%40.1%--226
$85.00Aug 21Sep 1848.5%37.5%29.5%--180
$65.00Aug 21Sep 1846.3%36.8%26.0%1.0K10.2K
$75.00Aug 21Sep 1843.0%35.9%19.7%3155.2K
$70.00Aug 21Sep 1843.0%36.0%19.4%6619.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 20.74, avg 4.46)

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$0.51$4.49$0.518.80$85.51
$80.00$85.00Aug 21$0.65$4.35$0.656.69$80.65
$80.00$85.00Sep 18$1.12$3.88$1.123.46$81.12
$75.00$80.00Aug 21$1.85$3.15$1.851.70$76.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.50$4.50$0.509.00$69.50
$70.00$65.00Sep 18$0.92$4.08$0.924.43$69.08
$75.00$70.00Aug 21$1.65$3.35$1.652.03$73.35
$75.00$70.00Sep 18$1.90$3.10$1.901.63$73.10
$80.00$75.00Aug 21$2.95$2.05$2.950.69$77.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 24.00, avg 2.46)

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$3.17$3.17$1.831.73$73.17
$70.00$75.00Sep 18$2.80$2.80$2.201.27$72.80
$75.00$80.00Sep 18$2.30$2.30$2.700.85$77.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$4.80$4.80$0.2024.00$85.20
$85.00$80.00Sep 18$3.70$3.70$1.302.85$81.30
$80.00$75.00Sep 18$3.00$3.00$2.001.50$77.00
$80.00$75.00Aug 21$2.95$2.95$2.051.44$77.05
$75.00$70.00Sep 18$1.90$1.90$3.100.61$73.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.78, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.3255.1%39.3%
$65.00Aug 21Sep 18$0.6046.3%36.8%
$85.00Aug 21Sep 18$0.6048.5%37.5%
$80.00Aug 21Sep 18$1.0743.5%36.7%
$70.00Aug 21Sep 18$1.1543.0%36.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.2055.1%39.3%
$65.00Aug 21Sep 18$0.3346.3%36.8%
$70.00Aug 21Sep 18$0.7543.0%36.0%
$75.00Aug 21Sep 18$1.0043.0%35.9%
$80.00Aug 21Sep 18$1.0543.5%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.98% of stock, avg 13.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.98$2.30$5.28$69.72$80.286.98%
$80.00Aug 21$1.13$5.25$6.38$73.62$86.388.44%
$70.00Aug 21$6.15$0.65$6.80$63.20$76.808.99%
$75.00Sep 18$4.50$3.30$7.80$67.20$82.8010.31%
$80.00Sep 18$2.20$6.30$8.50$71.50$88.5011.24%
$70.00Sep 18$7.30$1.40$8.70$61.30$78.7011.50%
$65.00Aug 21$10.35$0.15$10.50$54.50$75.5013.88%
$85.00Aug 21$0.48$10.20$10.68$74.32$95.6814.12%
$85.00Sep 18$1.08$10.00$11.08$73.92$96.0814.65%
$65.00Sep 18$10.95$0.48$11.43$53.57$76.4315.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.19% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$0.25$0.65$0.90$69.10$90.90
$90.00$65.00Sep 18$0.57$0.48$1.05$63.95$91.05
$85.00$70.00Aug 21$0.48$0.65$1.13$68.87$86.13
$85.00$65.00Sep 18$1.08$0.48$1.56$63.44$86.56
$80.00$70.00Aug 21$1.13$0.65$1.78$68.22$81.78
$90.00$70.00Sep 18$0.57$1.40$1.97$68.03$91.97
$85.00$70.00Sep 18$1.08$1.40$2.48$67.52$87.48
$90.00$75.00Aug 21$0.25$2.30$2.55$72.45$92.55
$80.00$65.00Sep 18$2.20$0.48$2.68$62.32$82.68
$85.00$75.00Aug 21$0.48$2.30$2.78$72.22$87.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.36, avg credit $2.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.51$1.492.36$76.49$88.51
65/7075/80Sep 18$3.22$1.781.81$66.78$78.22
75/8085/90Aug 21$3.18$1.821.75$76.82$88.18
70/7580/85Sep 18$3.02$1.981.53$71.98$83.02
70/7585/90Sep 18$2.41$2.590.93$72.59$87.41
65/7075/80Aug 21$2.35$2.650.89$67.65$77.35
70/7580/85Aug 21$2.30$2.700.85$72.70$82.30
65/7080/85Sep 18$2.04$2.960.69$67.96$82.04
70/7585/90Aug 21$1.88$3.120.60$73.12$86.88
65/7085/90Sep 18$1.43$3.570.40$68.57$86.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 10.90, cheapest $0.42)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.42$4.5810.90
$70.00$75.00$80.00Sep 18$0.50$4.509.00
$80.00$85.00$90.00Sep 18$0.61$4.397.20
$65.00$70.00$75.00Sep 18$0.85$4.154.88
$65.00$70.00$75.00Aug 21$1.03$3.973.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Sep 18$0.70$4.306.14
$65.00$70.00$75.00Sep 18$0.98$4.024.10
$70.00$75.00$80.00Sep 18$1.10$3.903.55
$65.00$70.00$75.00Aug 21$1.15$3.853.35
$70.00$75.00$80.00Aug 21$1.30$3.702.85

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 $-0.02, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.02$4.98
$85.00$90.001:2Sep 18-$0.06$4.94
$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-$3.65$1.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.30$4.70
$80.00$75.001:2Sep 18-$0.30$4.70
$85.00$80.001:2Sep 18-$2.60$2.40
$90.00$85.001:2Sep 18-$4.80$0.20
$70.00$65.001:2Aug 21$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.64%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.000.365.8%2.64%8.42%141.1K
$85.00Sep 18$1.050.2112.4%1.39%13.78%4855
$80.00Aug 21$0.850.285.8%1.12%6.90%4325.5K
$90.00Sep 18$0.450.1219.0%0.60%19.60%191.0K
$85.00Aug 21$0.350.1312.4%0.46%12.85%2393.7K
$90.00Aug 21$0.100.0719.0%0.13%19.13%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 1,250
Total Puts 2,390
Put/Call Ratio 1.91
Net Difference -1,140

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 24,744
Total Puts 27,080
Average Put/Call Ratio 1.45
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