Tour v492
ZTS
ZOETIS INC A
$77.48 +4.15%
(8/6 11:00) ◀
|
Thursday, August 6, 2026 (12:00pm)
January 2026
|
▶ (8/6 13:01)
◀ 8/6 12:01 ▶

Option Volume

Detail
ℹ
Current (08/06 12:00pm) 8,281
Calls: 2,731 (33%)
Puts: 5,550 (67%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: +138.93% (Calls)
Puts: +208.68% (Puts)
Prior 7-Day Total 56,469
Calls: 26,215 (46%)
Puts: 30,254 (54%)
Prior 7-Day Average 8,067
Calls: 3,745 (46%)
Puts: 4,322 (54%)
Current vs Prior 7-Day Avg +2.65%
Calls: -27.08%
Puts: +28.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:00pm) $2.09M
Calls: $1.42M (68%)
Puts: $677.8K (32%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: +253.30%
Puts: -12.90%
Prior 7-Day Total $25.03M
Calls: $13.76M (55%)
Puts: $11.27M (45%)
Prior 7-Day Average $3.58M
Calls: $1.97M (55%)
Puts: $1.61M (45%)
Current vs Prior 7-Day Avg -41.44%
Calls: -27.96%
Puts: -57.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:00pm) 2.03
Prior 1.00
Current vs Prior +103.22%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg +32.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:00pm) 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 6.69% | 10.07%
Prior 11.54% | 13.90%
Current vs Prior -42.07% | -27.59%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -33.28% | -24.32%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -42.07% | -27.59%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.33% | 14.51%
Calls: 15.79% | 13.33%
Puts: 10.87% | 15.69%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +66.62% | +86.26%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +40.12% | +34.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.42M). Extreme bearish P/C ratio of 2.03 - heavy put buying. P/C ratio rising 103% - 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
12:00BULLISHBEARISHBEARISH
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 7.9%, best 5.8%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 188.308.80$8.555.8%--0.76140
$80.00Sep 184.805.30$5.059.9%30.58759

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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.7013.00$11.8519.4%81.0011
$65.00Sep 1811.2013.60$12.4019.4%10.9281
$70.00Aug 217.208.30$7.7514.2%170.89161
$70.00Sep 187.509.20$8.3520.4%40.8196
$75.00Aug 213.504.10$3.8015.8%960.664.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2112.2014.50$13.3517.2%20.9440
$90.00Sep 1812.4013.80$13.1010.7%--0.87186
$85.00Aug 217.309.30$8.3024.1%--0.8740
$85.00Sep 188.308.80$8.555.8%--0.76140
$80.00Aug 213.504.00$3.7513.3%850.65679

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 6.6K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.301.55$1.4317.5%6110.355.5K
$85.00Aug 210.300.50$0.4050.0%4230.133.7K
$85.00Sep 181.051.50$1.2735.4%3740.24855
$90.00Aug 210.150.20$0.1827.8%1420.062.2K
$75.00Aug 213.504.10$3.8015.8%960.664.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.300.40$0.3528.6%1.9K0.115.1K
$65.00Aug 210.050.15$0.10100.0%1.8K0.035.0K
$75.00Aug 211.301.45$1.3810.9%7090.343.4K
$65.00Sep 180.300.40$0.3528.6%1460.085.1K
$70.00Sep 180.851.20$1.0234.3%900.194.2K

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 17.6%, max 29.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1847.3%36.7%29.0%992
$90.00Aug 21Sep 1846.4%36.7%26.4%1923.3K
$70.00Aug 21Sep 1841.5%35.0%18.6%21257
$85.00Aug 21Sep 1840.3%36.1%11.6%7974.6K
$75.00Aug 21Sep 1838.0%34.4%10.5%1355.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1847.3%36.7%29.0%1.9K10.2K
$90.00Aug 21Sep 1846.4%36.7%26.4%2226
$70.00Aug 21Sep 1841.5%35.0%18.6%2.0K9.2K
$85.00Aug 21Sep 1840.3%36.1%11.6%--180
$75.00Aug 21Sep 1838.0%34.4%10.5%7695.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 21.73, avg 5.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.22$4.78$0.2221.73$85.22
$85.00$90.00Sep 18$0.70$4.30$0.706.14$85.70
$80.00$85.00Aug 21$1.03$3.97$1.033.85$81.03
$80.00$85.00Sep 18$1.51$3.49$1.512.31$81.51
$75.00$80.00Aug 21$2.37$2.63$2.371.11$77.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.25$4.75$0.2519.00$69.75
$70.00$65.00Sep 18$0.67$4.33$0.676.46$69.33
$75.00$70.00Aug 21$1.03$3.97$1.033.85$73.97
$75.00$70.00Sep 18$1.53$3.47$1.532.27$73.47
$80.00$75.00Aug 21$2.37$2.63$2.371.11$77.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 10.11, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$4.10$4.10$0.904.56$69.10
$65.00$70.00Sep 18$4.05$4.05$0.954.26$69.05
$70.00$75.00Aug 21$3.95$3.95$1.053.76$73.95
$70.00$75.00Sep 18$3.10$3.10$1.901.63$73.10
$75.00$80.00Sep 18$2.47$2.47$2.530.98$77.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.55$4.55$0.4510.11$80.45
$90.00$85.00Sep 18$4.55$4.55$0.4510.11$85.45
$85.00$80.00Sep 18$3.50$3.50$1.502.33$81.50
$80.00$75.00Sep 18$2.50$2.50$2.501.00$77.50
$80.00$75.00Aug 21$2.37$2.37$2.630.90$77.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.80, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.3946.4%36.7%
$65.00Aug 21Sep 18$0.5547.3%36.7%
$70.00Aug 21Sep 18$0.6041.5%35.0%
$85.00Aug 21Sep 18$0.8740.3%36.1%
$80.00Aug 21Sep 18$1.3539.9%36.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.2547.3%36.7%
$85.00Aug 21Sep 18$0.2540.3%36.1%
$70.00Aug 21Sep 18$0.6741.5%35.0%
$75.00Aug 21Sep 18$1.1738.0%34.4%
$80.00Aug 21Sep 18$1.3039.9%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.69% of stock, avg 12.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$3.80$1.38$5.18$69.82$80.186.69%
$80.00Aug 21$1.43$3.75$5.18$74.82$85.186.69%
$75.00Sep 18$5.25$2.55$7.80$67.20$82.8010.07%
$80.00Sep 18$2.78$5.05$7.83$72.17$87.8310.11%
$70.00Aug 21$7.75$0.35$8.10$61.90$78.1010.45%
$85.00Aug 21$0.40$8.30$8.70$76.30$93.7011.23%
$70.00Sep 18$8.35$1.02$9.37$60.63$79.3712.09%
$85.00Sep 18$1.27$8.55$9.82$75.18$94.8212.67%
$65.00Aug 21$11.85$0.10$11.95$53.05$76.9515.42%
$65.00Sep 18$12.40$0.35$12.75$52.25$77.7516.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.68% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$0.18$0.35$0.53$69.47$90.53
$85.00$70.00Aug 21$0.40$0.35$0.75$69.25$85.75
$90.00$65.00Sep 18$0.57$0.35$0.92$64.08$90.92
$90.00$75.00Aug 21$0.18$1.38$1.56$73.44$91.56
$90.00$70.00Sep 18$0.57$1.02$1.59$68.41$91.59
$85.00$65.00Sep 18$1.27$0.35$1.62$63.38$86.62
$80.00$70.00Aug 21$1.43$0.35$1.78$68.22$81.78
$85.00$75.00Aug 21$0.40$1.38$1.78$73.22$86.78
$85.00$70.00Sep 18$1.27$1.02$2.29$67.71$87.29
$80.00$75.00Aug 21$1.43$1.38$2.81$72.19$82.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.78, avg credit $2.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.20$1.801.78$76.80$88.20
65/7075/80Sep 18$3.14$1.861.69$66.86$78.14
70/7580/85Sep 18$3.04$1.961.55$71.96$83.04
65/7075/80Aug 21$2.62$2.381.10$67.38$77.62
75/8085/90Aug 21$2.59$2.411.07$77.41$87.59
70/7585/90Sep 18$2.23$2.770.81$72.77$87.23
65/7080/85Sep 18$2.18$2.820.77$67.82$82.18
70/7580/85Aug 21$2.06$2.940.70$72.94$82.06
65/7085/90Sep 18$1.37$3.630.38$68.63$86.37
65/7080/85Aug 21$1.28$3.720.34$68.72$81.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.15$4.8532.33
$70.00$75.00$80.00Sep 18$0.63$4.376.94
$80.00$85.00$90.00Aug 21$0.81$4.195.17
$80.00$85.00$90.00Sep 18$0.81$4.195.17
$65.00$70.00$75.00Sep 18$0.95$4.054.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.50$4.509.00
$65.00$70.00$75.00Aug 21$0.78$4.225.41
$65.00$70.00$75.00Sep 18$0.86$4.144.81
$70.00$75.00$80.00Sep 18$0.97$4.034.15
$75.00$80.00$85.00Sep 18$1.00$4.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.05, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18-$0.31$4.69
$70.00$75.001:2Sep 18-$2.15$2.85
$65.00$70.001:2Aug 21-$3.65$1.35
$65.00$70.001:2Sep 18-$4.30$0.70
$85.00$90.001:2Aug 21$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$0.05$4.95
$85.00$80.001:2Sep 18-$1.55$3.45
$90.00$85.001:2Aug 21-$3.25$1.75
$90.00$85.001:2Sep 18-$4.00$1.00
$70.00$65.001:2Aug 21$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.16%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.450.413.2%3.16%6.41%711.1K
$80.00Aug 21$1.300.353.2%1.68%4.93%6115.5K
$85.00Sep 18$1.050.249.7%1.36%11.06%374855
$90.00Sep 18$0.450.1216.2%0.58%16.74%501.0K
$85.00Aug 21$0.300.139.7%0.39%10.09%4233.7K
$90.00Aug 21$0.150.0616.2%0.19%16.35%1422.2K

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 2,731
Total Puts 5,550
Put/Call Ratio 2.03
Net Difference -2,819

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 26,215
Total Puts 30,254
Average Put/Call Ratio 1.53
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