Tour v492
ZTS
ZOETIS INC A
$76.38 +2.68%
(8/6 12:01) ◀
|
Thursday, August 6, 2026 (1:00pm)
January 2026
|
▶ (8/6 14:01)
◀ 8/6 13:01 ▶

Option Volume

Detail
ℹ
Current (08/06 1:00pm) 10,099
Calls: 3,689 (37%)
Puts: 6,410 (63%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: +222.75% (Calls)
Puts: +256.51% (Puts)
Prior 7-Day Total 61,110
Calls: 27,696 (45%)
Puts: 33,414 (55%)
Prior 7-Day Average 8,730
Calls: 3,956 (45%)
Puts: 4,773 (55%)
Current vs Prior 7-Day Avg +15.68%
Calls: -6.76%
Puts: +34.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:00pm) $2.44M
Calls: $1.55M (64%)
Puts: $883.2K (36%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: +287.93%
Puts: +13.49%
Prior 7-Day Total $26.33M
Calls: $14.66M (56%)
Puts: $11.67M (44%)
Prior 7-Day Average $3.76M
Calls: $2.09M (56%)
Puts: $1.67M (44%)
Current vs Prior 7-Day Avg -35.18%
Calls: -25.74%
Puts: -47.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:00pm) 1.74
Prior 1.00
Current vs Prior +73.76%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +12.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:00pm) 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 6.55% | 9.66%
Prior 11.54% | 13.90%
Current vs Prior -43.27% | -30.50%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -34.67% | -27.36%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -43.27% | -30.50%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.86% | 18.77%
Calls: 18.18% | 17.02%
Puts: 23.53% | 20.52%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +160.75% | +140.95%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +119.27% | +73.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.55M). Extreme bearish P/C ratio of 1.74 - heavy put buying. P/C ratio rising 74% - 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
13:00BULLISHBEARISHBEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.8013.50$12.1522.2%80.9711
$65.00Sep 1811.4014.00$12.7020.5%10.9381
$70.00Aug 216.208.80$7.5034.7%430.88161
$70.00Sep 187.309.40$8.3525.1%60.8096
$75.00Aug 213.003.60$3.3018.2%1660.614.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2111.8014.40$13.1019.8%20.9440
$90.00Sep 1812.0014.60$13.3019.5%--0.89186
$85.00Aug 217.009.60$8.3031.3%--0.8840
$85.00Sep 188.809.80$9.3010.8%--0.79140
$80.00Aug 213.905.00$4.4524.7%890.70679

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 8.2K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 180.801.35$1.0850.9%9120.22855
$80.00Aug 211.001.30$1.1526.1%6430.305.5K
$85.00Aug 210.300.45$0.3839.5%4290.123.7K
$90.00Aug 210.050.15$0.10100.0%2730.042.2K
$75.00Aug 213.003.60$3.3018.2%1660.614.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.300.45$0.3839.5%2.0K0.125.1K
$65.00Aug 210.050.10$0.0862.5%1.8K0.035.0K
$75.00Aug 211.501.90$1.7023.5%1.3K0.393.4K
$65.00Sep 180.250.45$0.3557.1%1490.085.1K
$70.00Sep 180.951.35$1.1534.8%1080.214.2K

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 16.0%, max 20.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1843.0%35.6%20.8%992
$85.00Aug 21Sep 1842.5%35.2%20.7%1.3K4.6K
$90.00Aug 21Sep 1843.9%37.5%17.1%3393.3K
$75.00Aug 21Sep 1838.5%33.2%15.9%2095.6K
$80.00Aug 21Sep 1839.8%34.9%14.0%7196.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1843.0%35.6%20.8%2.0K10.2K
$85.00Aug 21Sep 1842.5%35.2%20.7%--180
$90.00Aug 21Sep 1843.9%37.5%17.1%2226
$75.00Aug 21Sep 1838.5%33.2%15.9%1.3K5.2K
$80.00Aug 21Sep 1839.8%34.9%14.0%1001.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 16.86, avg 5.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.28$4.72$0.2816.86$85.28
$85.00$90.00Sep 18$0.53$4.47$0.538.43$85.53
$80.00$85.00Aug 21$0.77$4.23$0.775.49$80.77
$80.00$85.00Sep 18$1.25$3.75$1.253.00$81.25
$75.00$80.00Aug 21$2.15$2.85$2.151.33$77.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.30$4.70$0.3015.67$69.70
$70.00$65.00Sep 18$0.80$4.20$0.805.25$69.20
$75.00$70.00Aug 21$1.32$3.68$1.322.79$73.68
$75.00$70.00Sep 18$1.53$3.47$1.532.27$73.47
$80.00$75.00Aug 21$2.75$2.25$2.750.82$77.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 24.00, avg 3.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$4.65$4.65$0.3513.29$69.65
$65.00$70.00Sep 18$4.35$4.35$0.656.69$69.35
$70.00$75.00Aug 21$4.20$4.20$0.805.25$74.20
$70.00$75.00Sep 18$3.65$3.65$1.352.70$73.65
$75.00$80.00Sep 18$2.37$2.37$2.630.90$77.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$4.80$4.80$0.2024.00$85.20
$90.00$85.00Sep 18$4.00$4.00$1.004.00$86.00
$85.00$80.00Aug 21$3.85$3.85$1.153.35$81.15
$85.00$80.00Sep 18$3.85$3.85$1.153.35$81.15
$80.00$75.00Sep 18$2.77$2.77$2.231.24$77.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.78, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.4543.9%37.5%
$65.00Aug 21Sep 18$0.5543.0%35.6%
$85.00Aug 21Sep 18$0.7042.5%35.2%
$70.00Aug 21Sep 18$0.8537.9%35.2%
$80.00Aug 21Sep 18$1.1839.8%34.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.2043.9%37.5%
$65.00Aug 21Sep 18$0.2743.0%35.6%
$70.00Aug 21Sep 18$0.7737.9%35.2%
$75.00Aug 21Sep 18$0.9838.5%33.2%
$80.00Aug 21Sep 18$1.0039.8%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.55% of stock, avg 12.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$3.30$1.70$5.00$70.00$80.006.55%
$80.00Aug 21$1.15$4.45$5.60$74.40$85.607.33%
$75.00Sep 18$4.70$2.68$7.38$67.62$82.389.66%
$80.00Sep 18$2.33$5.45$7.78$72.22$87.7810.19%
$70.00Aug 21$7.50$0.38$7.88$62.12$77.8810.32%
$85.00Aug 21$0.38$8.30$8.68$76.32$93.6811.36%
$70.00Sep 18$8.35$1.15$9.50$60.50$79.5012.44%
$85.00Sep 18$1.08$9.30$10.38$74.62$95.3813.59%
$65.00Aug 21$12.15$0.08$12.23$52.77$77.2316.01%
$65.00Sep 18$12.70$0.35$13.05$51.95$78.0517.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.00% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Aug 21$0.38$0.38$0.76$69.24$85.76
$90.00$65.00Sep 18$0.55$0.35$0.90$64.10$90.90
$85.00$65.00Sep 18$1.08$0.35$1.43$63.57$86.43
$80.00$70.00Aug 21$1.15$0.38$1.53$68.47$81.53
$90.00$70.00Sep 18$0.55$1.15$1.70$68.30$91.70
$85.00$75.00Aug 21$0.38$1.70$2.08$72.92$87.08
$85.00$70.00Sep 18$1.08$1.15$2.23$67.77$87.23
$80.00$65.00Sep 18$2.33$0.35$2.68$62.32$82.68
$80.00$75.00Aug 21$1.15$1.70$2.85$72.15$82.85
$90.00$75.00Sep 18$0.55$2.68$3.23$71.77$93.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.94, avg credit $2.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.30$1.701.94$76.70$88.30
65/7075/80Sep 18$3.17$1.831.73$66.83$78.17
75/8085/90Aug 21$3.03$1.971.54$76.97$88.03
70/7580/85Sep 18$2.78$2.221.25$72.22$82.78
65/7075/80Aug 21$2.45$2.550.96$67.55$77.45
70/7580/85Aug 21$2.09$2.910.72$72.91$82.09
70/7585/90Sep 18$2.06$2.940.70$72.94$87.06
65/7080/85Sep 18$2.05$2.950.69$67.95$82.05
70/7585/90Aug 21$1.60$3.400.47$73.40$86.60
65/7085/90Sep 18$1.33$3.670.36$68.67$86.33

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$0.45$4.5510.11
$80.00$85.00$90.00Aug 21$0.49$4.519.20
$65.00$70.00$75.00Sep 18$0.70$4.306.14
$80.00$85.00$90.00Sep 18$0.72$4.285.94
$75.00$80.00$85.00Sep 18$1.12$3.883.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Sep 18$0.15$4.8532.33
$65.00$70.00$75.00Sep 18$0.73$4.275.85
$80.00$85.00$90.00Aug 21$0.95$4.054.26
$65.00$70.00$75.00Aug 21$1.02$3.983.90
$75.00$80.00$85.00Sep 18$1.08$3.923.63

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, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Sep 18-$0.02$4.98
$70.00$75.001:2Sep 18-$1.05$3.95
$65.00$70.001:2Aug 21-$2.85$2.15
$65.00$70.001:2Sep 18-$4.00$1.00
$75.00$80.001:2Sep 18$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.60$4.40
$85.00$80.001:2Sep 18-$1.60$3.40
$90.00$85.001:2Aug 21-$3.50$1.50
$80.00$75.001:2Sep 18$0.09$4.91
$70.00$65.001:2Aug 21$0.22$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.81%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.150.394.7%2.81%7.55%761.1K
$80.00Aug 21$1.000.304.7%1.31%6.05%6435.5K
$85.00Sep 18$0.800.2211.3%1.05%12.33%912855
$90.00Sep 18$0.450.1217.8%0.59%18.42%661.0K
$85.00Aug 21$0.300.1211.3%0.39%11.68%4293.7K

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 3,689
Total Puts 6,410
Put/Call Ratio 1.74
Net Difference -2,721

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 27,696
Total Puts 33,414
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