Tour v492
ZTS
ZOETIS INC A
$75.97 +2.12%
(8/6 10:35) ◀
|
Thursday, August 6, 2026 (11:00am)
January 2026
|
▶ (8/6 12:01)
◀ 8/6 11:00 ▶

Option Volume

Detail
ℹ
Current (08/06 11:00am) 5,230
Calls: 1,884 (36%)
Puts: 3,346 (64%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: +64.83% (Calls)
Puts: +86.10% (Puts)
Prior 7-Day Total 54,792
Calls: 25,558 (47%)
Puts: 29,234 (53%)
Prior 7-Day Average 7,827
Calls: 3,651 (47%)
Puts: 4,176 (53%)
Current vs Prior 7-Day Avg -33.18%
Calls: -48.40%
Puts: -19.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:00am) $1.62M
Calls: $1.10M (68%)
Puts: $513.7K (32%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: +175.33%
Puts: -33.99%
Prior 7-Day Total $24.17M
Calls: $13.17M (54%)
Puts: $11.01M (46%)
Prior 7-Day Average $3.45M
Calls: $1.88M (54%)
Puts: $1.57M (46%)
Current vs Prior 7-Day Avg -53.17%
Calls: -41.32%
Puts: -67.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:00am) 1.78
Prior 1.00
Current vs Prior +77.60%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +14.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:00am) 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 6.71% | 9.81%
Prior 11.54% | 13.90%
Current vs Prior -41.83% | -29.46%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -33.00% | -26.28%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -41.83% | -29.46%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.45% | 15.02%
Calls: 12.90% | 13.64%
Puts: 10.00% | 16.39%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +43.12% | +92.81%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +20.36% | +39.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.10M). 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
11:00BULLISHBEARISHBEARISH
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 2 of results (avg 9.2%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 187.207.90$7.559.3%40.7896
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 189.4010.30$9.859.1%--0.79140

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.79, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 219.8011.80$10.8018.5%80.9411
$65.00Sep 1810.2012.50$11.3520.3%10.9181
$70.00Aug 216.207.40$6.8017.6%150.83161
$70.00Sep 187.207.90$7.559.3%40.7896
$75.00Aug 212.903.30$3.1012.9%900.584.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2113.5015.00$14.2510.5%--0.9540
$85.00Aug 218.7010.00$9.3513.9%--0.8940
$90.00Sep 1813.4016.00$14.7017.7%--0.88186
$85.00Sep 189.4010.30$9.859.1%--0.79140
$80.00Aug 214.605.70$5.1521.4%10.71679

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 4.0K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.001.25$1.1322.1%4810.295.5K
$85.00Aug 210.300.40$0.3528.6%3580.113.7K
$90.00Aug 210.100.20$0.1566.7%1260.052.2K
$75.00Aug 212.903.30$3.1012.9%900.584.1K
$85.00Sep 181.001.15$1.0813.9%550.21855
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.550.70$0.6323.8%1.0K0.175.1K
$65.00Aug 210.100.20$0.1566.7%9780.055.0K
$75.00Aug 211.902.10$2.0010.0%6030.423.4K
$65.00Sep 180.350.50$0.4334.9%1090.095.1K
$70.00Sep 181.151.35$1.2516.0%610.234.2K

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 22.2%, max 31.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1847.2%36.0%31.3%992
$90.00Aug 21Sep 1848.8%38.0%28.4%1483.3K
$70.00Aug 21Sep 1843.6%34.6%26.1%19257
$85.00Aug 21Sep 1843.5%37.1%17.3%4134.6K
$75.00Aug 21Sep 1840.1%34.2%17.2%1265.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1847.2%36.0%31.3%1.1K10.2K
$90.00Aug 21Sep 1848.8%38.0%28.4%--226
$70.00Aug 21Sep 1843.6%34.6%26.1%1.1K9.2K
$85.00Aug 21Sep 1843.5%37.1%17.3%--180
$75.00Aug 21Sep 1840.1%34.2%17.2%6575.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 24.00, avg 4.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.20$4.80$0.2024.00$85.20
$85.00$90.00Sep 18$0.58$4.42$0.587.62$85.58
$80.00$85.00Aug 21$0.78$4.22$0.785.41$80.78
$80.00$85.00Sep 18$1.22$3.78$1.223.10$81.22
$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$0.48$4.52$0.489.42$69.52
$70.00$65.00Sep 18$0.82$4.18$0.825.10$69.18
$75.00$70.00Aug 21$1.37$3.63$1.372.65$73.63
$75.00$70.00Sep 18$1.80$3.20$1.801.78$73.20
$80.00$75.00Sep 18$3.10$1.90$3.100.61$76.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 32.33, avg 3.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$4.00$4.00$1.004.00$69.00
$65.00$70.00Sep 18$3.80$3.80$1.203.17$68.80
$70.00$75.00Aug 21$3.70$3.70$1.302.85$73.70
$70.00$75.00Sep 18$3.15$3.15$1.851.70$73.15
$75.00$80.00Sep 18$2.10$2.10$2.900.72$77.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Sep 18$4.85$4.85$0.1532.33$85.15
$85.00$80.00Aug 21$4.20$4.20$0.805.25$80.80
$85.00$80.00Sep 18$3.70$3.70$1.302.85$81.30
$80.00$75.00Aug 21$3.15$3.15$1.851.70$76.85
$80.00$75.00Sep 18$3.10$3.10$1.901.63$76.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.73, cheapest $0.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.3548.8%38.0%
$65.00Aug 21Sep 18$0.5547.2%36.0%
$85.00Aug 21Sep 18$0.7343.5%37.1%
$70.00Aug 21Sep 18$0.7543.6%34.6%
$80.00Aug 21Sep 18$1.1742.0%37.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.2847.2%36.0%
$90.00Aug 21Sep 18$0.4548.8%38.0%
$85.00Aug 21Sep 18$0.5043.5%37.1%
$70.00Aug 21Sep 18$0.6243.6%34.6%
$80.00Aug 21Sep 18$1.0042.0%37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.71% of stock, avg 12.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$3.10$2.00$5.10$69.90$80.106.71%
$80.00Aug 21$1.13$5.15$6.28$73.72$86.288.27%
$70.00Aug 21$6.80$0.63$7.43$62.57$77.439.78%
$75.00Sep 18$4.40$3.05$7.45$67.55$82.459.81%
$80.00Sep 18$2.30$6.15$8.45$71.55$88.4511.12%
$70.00Sep 18$7.55$1.25$8.80$61.20$78.8011.58%
$85.00Aug 21$0.35$9.35$9.70$75.30$94.7012.77%
$85.00Sep 18$1.08$9.85$10.93$74.07$95.9314.39%
$65.00Aug 21$10.80$0.15$10.95$54.05$75.9514.41%
$65.00Sep 18$11.35$0.43$11.78$53.22$76.7815.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.22% of stock, avg 3.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Sep 18$0.50$0.43$0.93$64.07$90.93
$85.00$70.00Aug 21$0.35$0.63$0.98$69.02$85.98
$85.00$65.00Sep 18$1.08$0.43$1.51$63.49$86.51
$90.00$70.00Sep 18$0.50$1.25$1.75$68.25$91.75
$80.00$70.00Aug 21$1.13$0.63$1.76$68.24$81.76
$85.00$70.00Sep 18$1.08$1.25$2.33$67.67$87.33
$85.00$75.00Aug 21$0.35$2.00$2.35$72.65$87.35
$80.00$65.00Sep 18$2.30$0.43$2.73$62.27$82.73
$80.00$75.00Aug 21$1.13$2.00$3.13$71.87$83.13
$80.00$70.00Sep 18$2.30$1.25$3.55$66.45$83.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.79, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.68$1.322.79$76.32$88.68
75/8085/90Aug 21$3.35$1.652.03$76.65$88.35
70/7580/85Sep 18$3.02$1.981.53$71.98$83.02
65/7075/80Sep 18$2.92$2.081.40$67.08$77.92
65/7075/80Aug 21$2.45$2.550.96$67.55$77.45
70/7585/90Sep 18$2.38$2.620.91$72.62$87.38
70/7580/85Aug 21$2.15$2.850.75$72.85$82.15
65/7080/85Sep 18$2.04$2.960.69$67.96$82.04
70/7585/90Aug 21$1.57$3.430.46$73.43$86.57
65/7085/90Sep 18$1.40$3.600.39$68.60$86.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 15.67, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.30$4.7015.67
$80.00$85.00$90.00Aug 21$0.58$4.427.62
$80.00$85.00$90.00Sep 18$0.64$4.366.81
$65.00$70.00$75.00Sep 18$0.65$4.356.69
$75.00$80.00$85.00Sep 18$0.88$4.124.68
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Sep 18$0.60$4.407.33
$80.00$85.00$90.00Aug 21$0.70$4.306.14
$65.00$70.00$75.00Aug 21$0.89$4.114.62
$65.00$70.00$75.00Sep 18$0.98$4.024.10
$75.00$80.00$85.00Aug 21$1.05$3.953.76

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 $-0.20, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18-$0.20$4.80
$70.00$75.001:2Sep 18-$1.25$3.75
$65.00$70.001:2Aug 21-$2.80$2.20
$65.00$70.001:2Sep 18-$3.75$1.25
$85.00$90.001:2Aug 21$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.95$4.05
$85.00$80.001:2Sep 18-$2.45$2.55
$90.00$85.001:2Aug 21-$4.45$0.55
$80.00$75.001:2Sep 18$0.05$4.95
$70.00$65.001:2Aug 21$0.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.83%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.150.375.3%2.83%8.13%171.1K
$80.00Aug 21$1.000.295.3%1.32%6.62%4815.5K
$85.00Sep 18$1.000.2111.9%1.32%13.20%55855
$90.00Sep 18$0.450.1118.5%0.59%19.06%221.0K
$85.00Aug 21$0.300.1111.9%0.39%12.28%3583.7K

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 1,884
Total Puts 3,346
Put/Call Ratio 1.78
Net Difference -1,462

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 25,558
Total Puts 29,234
Average Put/Call Ratio 1.55
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