Tour v492
ZTS
ZOETIS INC A
$75.58 +1.59%
(8/6 10:25) ◀
|
Thursday, August 6, 2026 (10:30am)
January 2026
|
▶ (8/6 10:35)
◀ 8/6 10:30 ▶

Option Volume

Detail
ℹ
Current (08/06 10:30am) 3,764
Calls: 1,351 (36%)
Puts: 2,413 (64%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: +18.20% (Calls)
Puts: +34.20% (Puts)
Prior 7-Day Total 53,127
Calls: 25,022 (47%)
Puts: 28,105 (53%)
Prior 7-Day Average 7,589
Calls: 3,574 (47%)
Puts: 4,015 (53%)
Current vs Prior 7-Day Avg -50.41%
Calls: -62.21%
Puts: -39.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:30am) $871.5K
Calls: $589.2K (68%)
Puts: $282.2K (32%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: +47.00%
Puts: -63.73%
Prior 7-Day Total $23.75M
Calls: $12.87M (54%)
Puts: $10.87M (46%)
Prior 7-Day Average $3.39M
Calls: $1.84M (54%)
Puts: $1.55M (46%)
Current vs Prior 7-Day Avg -74.31%
Calls: -67.96%
Puts: -81.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:30am) 1.79
Prior 1.00
Current vs Prior +78.61%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg +17.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:30am) 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 7.12% | 10.12%
Prior 11.54% | 13.90%
Current vs Prior -38.32% | -27.19%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -28.96% | -23.91%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -38.32% | -27.19%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.91% | 9.13%
Calls: 13.33% | 9.30%
Puts: 10.50% | 8.96%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +48.88% | +17.20%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +25.19% | -15.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($589.2K). Extreme bearish P/C ratio of 1.79 - heavy put buying. P/C ratio rising 79% - 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
10:30BULLISHBEARISHBEARISH
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 7.6%, best 4.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 181.051.10$1.084.6%70.20855
$75.00Sep 184.104.50$4.309.3%360.551.4K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 183.203.50$3.359.0%520.451.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.48, cheapest $0.48)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 180.450.50$0.4810.4%860.105.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.78, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 219.1011.60$10.3524.2%80.9411
$65.00Sep 189.8012.10$10.9521.0%10.9081
$70.00Aug 215.307.00$6.1527.6%130.82161
$70.00Sep 186.607.90$7.2517.9%40.7696
$75.00Sep 184.104.50$4.309.3%360.551.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2113.8016.20$15.0016.0%--0.9440
$90.00Sep 1814.0016.40$15.2015.8%--0.87186
$85.00Aug 218.9011.50$10.2025.5%--0.8740
$85.00Sep 189.5010.50$10.0010.0%--0.79140
$80.00Aug 214.905.70$5.3015.1%10.73679

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 3.0K, top 955)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.851.25$1.0538.1%4320.275.5K
$85.00Aug 210.350.60$0.4852.1%2390.133.7K
$90.00Aug 210.100.25$0.1883.3%1100.052.2K
$75.00Aug 212.803.20$3.0013.3%510.554.1K
$75.00Sep 184.104.50$4.309.3%360.551.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.100.20$0.1566.7%9550.055.0K
$70.00Aug 210.600.75$0.6822.1%6270.185.1K
$75.00Aug 212.252.50$2.3810.5%2670.453.4K
$65.00Sep 180.450.50$0.4810.4%860.105.1K
$75.00Sep 183.203.50$3.359.0%520.451.9K

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 23.6%, max 29.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 1849.3%38.2%29.2%2464.6K
$90.00Aug 21Sep 1851.8%40.4%28.2%1303.3K
$65.00Aug 21Sep 1845.7%36.2%26.2%992
$70.00Aug 21Sep 1842.7%35.0%22.3%17257
$75.00Aug 21Sep 1842.8%35.4%21.0%875.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 1849.3%38.2%29.2%--180
$90.00Aug 21Sep 1851.8%40.4%28.2%--226
$65.00Aug 21Sep 1845.7%36.2%26.2%1.0K10.2K
$70.00Aug 21Sep 1842.7%35.0%22.3%6709.2K
$75.00Aug 21Sep 1842.8%35.4%21.0%3195.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 15.67, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.30$4.70$0.3015.67$85.30
$85.00$90.00Sep 18$0.51$4.49$0.518.80$85.51
$80.00$85.00Aug 21$0.57$4.43$0.577.77$80.57
$80.00$85.00Sep 18$1.12$3.88$1.123.46$81.12
$75.00$80.00Aug 21$1.95$3.05$1.951.56$76.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.53$4.47$0.538.43$69.47
$70.00$65.00Sep 18$0.90$4.10$0.904.56$69.10
$75.00$70.00Aug 21$1.70$3.30$1.701.94$73.30
$75.00$70.00Sep 18$1.97$3.03$1.971.54$73.03
$80.00$75.00Aug 21$2.92$2.08$2.920.71$77.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 49.00, avg 4.92)

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$3.70$3.70$1.302.85$68.70
$70.00$75.00Aug 21$3.15$3.15$1.851.70$73.15
$70.00$75.00Sep 18$2.95$2.95$2.051.44$72.95
$75.00$80.00Sep 18$2.10$2.10$2.900.72$77.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.90$4.90$0.1049.00$80.10
$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$2.95$2.95$2.051.44$77.05
$80.00$75.00Aug 21$2.92$2.92$2.081.40$77.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.76, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.3951.8%40.4%
$65.00Aug 21Sep 18$0.6045.7%36.2%
$85.00Aug 21Sep 18$0.6049.3%38.2%
$70.00Aug 21Sep 18$1.1042.7%35.0%
$80.00Aug 21Sep 18$1.1543.1%37.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.2051.8%40.4%
$65.00Aug 21Sep 18$0.3345.7%36.2%
$70.00Aug 21Sep 18$0.7042.7%35.0%
$75.00Aug 21Sep 18$0.9742.8%35.4%
$80.00Aug 21Sep 18$1.0043.1%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.12% of stock, avg 13.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$3.00$2.38$5.38$69.62$80.387.12%
$80.00Aug 21$1.05$5.30$6.35$73.65$86.358.40%
$70.00Aug 21$6.15$0.68$6.83$63.17$76.839.04%
$75.00Sep 18$4.30$3.35$7.65$67.35$82.6510.12%
$80.00Sep 18$2.20$6.30$8.50$71.50$88.5011.25%
$70.00Sep 18$7.25$1.38$8.63$61.37$78.6311.42%
$65.00Aug 21$10.35$0.15$10.50$54.50$75.5013.89%
$85.00Aug 21$0.48$10.20$10.68$74.32$95.6814.13%
$85.00Sep 18$1.08$10.00$11.08$73.92$96.0814.66%
$65.00Sep 18$10.95$0.48$11.43$53.57$76.4315.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.14% of stock, avg 3.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$0.18$0.68$0.86$69.14$90.86
$90.00$65.00Sep 18$0.57$0.48$1.05$63.95$91.05
$85.00$70.00Aug 21$0.48$0.68$1.16$68.84$86.16
$85.00$65.00Sep 18$1.08$0.48$1.56$63.44$86.56
$80.00$70.00Aug 21$1.05$0.68$1.73$68.27$81.73
$90.00$70.00Sep 18$0.57$1.38$1.95$68.05$91.95
$85.00$70.00Sep 18$1.08$1.38$2.46$67.54$87.46
$90.00$75.00Aug 21$0.18$2.38$2.56$72.44$92.56
$80.00$65.00Sep 18$2.20$0.48$2.68$62.32$82.68
$85.00$75.00Aug 21$0.48$2.38$2.86$72.14$87.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.25, avg credit $2.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.46$1.542.25$76.54$88.46
75/8085/90Aug 21$3.22$1.781.81$76.78$88.22
70/7580/85Sep 18$3.09$1.911.62$71.91$83.09
65/7075/80Sep 18$3.00$2.001.50$67.00$78.00
65/7075/80Aug 21$2.48$2.520.98$67.52$77.48
70/7585/90Sep 18$2.48$2.520.98$72.52$87.48
70/7580/85Aug 21$2.27$2.730.83$72.73$82.27
65/7080/85Sep 18$2.02$2.980.68$67.98$82.02
70/7585/90Aug 21$2.00$3.000.67$73.00$87.00
65/7085/90Sep 18$1.41$3.590.39$68.59$86.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 17.52, cheapest $0.27)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.27$4.7317.52
$80.00$85.00$90.00Sep 18$0.61$4.397.20
$65.00$70.00$75.00Sep 18$0.75$4.255.67
$70.00$75.00$80.00Sep 18$0.85$4.154.88
$75.00$80.00$85.00Sep 18$0.98$4.024.10
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Sep 18$0.75$4.255.67
$70.00$75.00$80.00Sep 18$0.98$4.024.10
$65.00$70.00$75.00Sep 18$1.07$3.933.67
$65.00$70.00$75.00Aug 21$1.17$3.833.27
$70.00$75.00$80.00Aug 21$1.22$3.783.10

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 $-0.06, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Sep 18-$0.06$4.94
$75.00$80.001:2Sep 18-$0.10$4.90
$70.00$75.001:2Sep 18-$1.35$3.65
$65.00$70.001:2Aug 21-$1.95$3.05
$65.00$70.001:2Sep 18-$3.55$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.40$4.60
$80.00$75.001:2Sep 18-$0.40$4.60
$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$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.65%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.000.365.8%2.65%8.49%141.1K
$85.00Sep 18$1.050.2012.5%1.39%13.85%7855
$80.00Aug 21$0.850.275.8%1.12%6.97%4325.5K
$90.00Sep 18$0.450.1219.1%0.60%19.67%201.0K
$85.00Aug 21$0.350.1312.5%0.46%12.93%2393.7K
$90.00Aug 21$0.100.0519.1%0.13%19.21%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 1,351
Total Puts 2,413
Put/Call Ratio 1.79
Net Difference -1,062

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 25,022
Total Puts 28,105
Average Put/Call Ratio 1.52
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