Tour v492
ZTS
ZOETIS INC A
$75.58 +1.60%
(8/6 10:30) ◀
|
Thursday, August 6, 2026 (10:35am)
January 2026
|
▶ (8/6 11:00)
◀ 8/6 10:35 ▶

Option Volume

Detail
ℹ
Current (08/06 10:35am) 3,817
Calls: 1,372 (36%)
Puts: 2,445 (64%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: +20.03% (Calls)
Puts: +35.98% (Puts)
Prior 7-Day Total 54,412
Calls: 25,376 (47%)
Puts: 29,036 (53%)
Prior 7-Day Average 7,773
Calls: 3,625 (47%)
Puts: 4,148 (53%)
Current vs Prior 7-Day Avg -50.90%
Calls: -62.15%
Puts: -41.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:35am) $889.0K
Calls: $596.0K (67%)
Puts: $293.0K (33%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: +48.69%
Puts: -62.35%
Prior 7-Day Total $24.00M
Calls: $13.04M (54%)
Puts: $10.96M (46%)
Prior 7-Day Average $3.43M
Calls: $1.86M (54%)
Puts: $1.57M (46%)
Current vs Prior 7-Day Avg -74.08%
Calls: -68.01%
Puts: -81.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:35am) 1.78
Prior 1.00
Current vs Prior +78.21%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg +14.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:35am) 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 6.84% | 10.06%
Prior 11.54% | 13.90%
Current vs Prior -40.72% | -27.67%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -31.73% | -24.41%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -40.72% | -27.67%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.36% | 7.68%
Calls: 16.95% | 9.30%
Puts: 15.77% | 6.06%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +104.50% | -1.41%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +71.97% | -28.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($596.0K). Extreme bearish P/C ratio of 1.78 - heavy put buying. P/C ratio rising 78% - 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
10:35BULLISHBEARISHBEARISH
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 6.7%, best 4.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 181.051.10$1.084.6%90.21855
$75.00Sep 184.104.50$4.309.3%360.561.4K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 183.203.40$3.306.1%520.451.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.59, cheapest $0.48)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 180.450.50$0.4810.4%870.105.1K
$70.00Aug 210.650.75$0.7014.3%6370.185.1K

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%80.9411
$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%360.561.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2113.8015.70$14.7512.9%--0.9540
$85.00Aug 219.1010.30$9.7012.4%--0.8940
$90.00Sep 1814.0016.40$15.2015.8%--0.87186
$85.00Sep 189.5010.70$10.1011.9%--0.79140
$80.00Aug 214.905.90$5.4018.5%10.73679

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 3.0K, top 957)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.851.20$1.0234.3%4330.275.5K
$85.00Aug 210.250.40$0.3345.5%2470.113.7K
$90.00Aug 210.100.20$0.1566.7%1120.052.2K
$75.00Aug 212.703.20$2.9516.9%510.554.1K
$75.00Sep 184.104.50$4.309.3%360.561.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.150.20$0.1827.8%9570.055.0K
$70.00Aug 210.650.75$0.7014.3%6370.185.1K
$75.00Aug 212.052.40$2.2215.8%2690.453.4K
$65.00Sep 180.450.50$0.4810.4%870.105.1K
$75.00Sep 183.203.40$3.306.1%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 21.0%, max 30.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1847.5%36.4%30.3%992
$90.00Aug 21Sep 1850.0%40.1%24.5%1323.3K
$70.00Aug 21Sep 1843.7%36.2%20.8%17257
$75.00Aug 21Sep 1841.3%34.8%18.6%875.6K
$85.00Aug 21Sep 1844.9%37.9%18.6%2564.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1847.5%36.4%30.3%1.0K10.2K
$90.00Aug 21Sep 1850.0%40.1%24.5%--226
$70.00Aug 21Sep 1843.7%36.2%20.8%6809.2K
$75.00Aug 21Sep 1841.3%34.8%18.6%3215.2K
$85.00Aug 21Sep 1844.9%37.9%18.6%--180

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 26.78, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.18$4.82$0.1826.78$85.18
$85.00$90.00Sep 18$0.51$4.49$0.518.80$85.51
$80.00$85.00Aug 21$0.69$4.31$0.696.25$80.69
$80.00$85.00Sep 18$1.12$3.88$1.123.46$81.12
$75.00$80.00Aug 21$1.93$3.07$1.931.59$76.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.52$4.48$0.528.62$69.48
$70.00$65.00Sep 18$0.97$4.03$0.974.15$69.03
$75.00$70.00Aug 21$1.52$3.48$1.522.29$73.48
$75.00$70.00Sep 18$1.85$3.15$1.851.70$73.15
$80.00$75.00Sep 18$3.00$2.00$3.000.67$77.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 6.14, avg 1.51)

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$3.20$3.20$1.801.78$73.20
$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$4.30$4.30$0.706.14$80.70
$85.00$80.00Sep 18$3.80$3.80$1.203.17$81.20
$80.00$75.00Aug 21$3.18$3.18$1.821.75$76.82
$80.00$75.00Sep 18$3.00$3.00$2.001.50$77.00
$75.00$70.00Sep 18$1.85$1.85$3.150.59$73.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.77, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.4250.0%40.1%
$65.00Aug 21Sep 18$0.6047.5%36.4%
$85.00Aug 21Sep 18$0.7544.9%37.9%
$70.00Aug 21Sep 18$1.1043.7%36.2%
$80.00Aug 21Sep 18$1.1842.2%37.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.3047.5%36.4%
$85.00Aug 21Sep 18$0.4044.9%37.9%
$90.00Aug 21Sep 18$0.4550.0%40.1%
$70.00Aug 21Sep 18$0.7543.7%36.2%
$80.00Aug 21Sep 18$0.9042.2%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.84% of stock, avg 12.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.95$2.22$5.17$69.83$80.176.84%
$80.00Aug 21$1.02$5.40$6.42$73.58$86.428.49%
$70.00Aug 21$6.15$0.70$6.85$63.15$76.859.06%
$75.00Sep 18$4.30$3.30$7.60$67.40$82.6010.06%
$80.00Sep 18$2.20$6.30$8.50$71.50$88.5011.25%
$70.00Sep 18$7.25$1.45$8.70$61.30$78.7011.51%
$85.00Aug 21$0.33$9.70$10.03$74.97$95.0313.27%
$65.00Aug 21$10.35$0.18$10.53$54.47$75.5313.93%
$85.00Sep 18$1.08$10.10$11.18$73.82$96.1814.79%
$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 0.67% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Aug 21$0.33$0.18$0.51$64.49$85.51
$85.00$70.00Aug 21$0.33$0.70$1.03$68.97$86.03
$90.00$65.00Sep 18$0.57$0.48$1.05$63.95$91.05
$80.00$65.00Aug 21$1.02$0.18$1.20$63.80$81.20
$85.00$65.00Sep 18$1.08$0.48$1.56$63.44$86.56
$80.00$70.00Aug 21$1.02$0.70$1.72$68.28$81.72
$90.00$70.00Sep 18$0.57$1.45$2.02$67.98$92.02
$85.00$70.00Sep 18$1.08$1.45$2.53$67.47$87.53
$85.00$75.00Aug 21$0.33$2.22$2.55$72.45$87.55
$80.00$65.00Sep 18$2.20$0.48$2.68$62.32$82.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.36, avg credit $2.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.51$1.492.36$76.49$88.51
75/8085/90Aug 21$3.36$1.642.05$76.64$88.36
65/7075/80Sep 18$3.07$1.931.59$66.93$78.07
70/7580/85Sep 18$2.97$2.031.46$72.03$82.97
65/7075/80Aug 21$2.45$2.550.96$67.55$77.45
70/7585/90Sep 18$2.36$2.640.89$72.64$87.36
70/7580/85Aug 21$2.21$2.790.79$72.79$82.21
65/7080/85Sep 18$2.09$2.910.72$67.91$82.09
70/7585/90Aug 21$1.70$3.300.52$73.30$86.70
65/7085/90Sep 18$1.48$3.520.42$68.52$86.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 8.80, cheapest $0.51)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.51$4.498.80
$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
$80.00$85.00$90.00Aug 21$0.75$4.255.67
$75.00$80.00$85.00Sep 18$0.80$4.205.25
$65.00$70.00$75.00Sep 18$0.88$4.124.68
$65.00$70.00$75.00Aug 21$1.00$4.004.00
$75.00$80.00$85.00Aug 21$1.12$3.883.46

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
$80.00$75.001:2Sep 18-$0.30$4.70
$85.00$80.001:2Aug 21-$1.10$3.90
$85.00$80.001:2Sep 18-$2.50$2.50
$90.00$85.001:2Aug 21-$4.65$0.35
$70.00$65.001:2Aug 21$0.34$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.71%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.050.365.8%2.71%8.56%161.1K
$85.00Sep 18$1.050.2112.5%1.39%13.85%9855
$80.00Aug 21$0.850.275.8%1.12%6.97%4335.5K
$90.00Sep 18$0.450.1219.1%0.60%19.67%201.0K
$85.00Aug 21$0.250.1112.5%0.33%12.79%2473.7K

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 1,372
Total Puts 2,445
Put/Call Ratio 1.78
Net Difference -1,073

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 25,376
Total Puts 29,036
Average Put/Call Ratio 1.56
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