Tour v492
ZTS
ZOETIS INC A
$77.61 +4.33%
(8/6 13:01) ◀
|
Thursday, August 6, 2026 (2:00pm)
January 2026
|
▶ (8/6 14:07)
◀ 8/6 14:01 ▶

Option Volume

Detail
ℹ
Current (08/06 2:00pm) 11,120
Calls: 4,195 (38%)
Puts: 6,925 (62%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: +267.02% (Calls)
Puts: +285.15% (Puts)
Prior 7-Day Total 67,445
Calls: 30,034 (45%)
Puts: 37,411 (55%)
Prior 7-Day Average 9,635
Calls: 4,290 (45%)
Puts: 5,344 (55%)
Current vs Prior 7-Day Avg +15.41%
Calls: -2.23%
Puts: +29.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:00pm) $2.69M
Calls: $1.82M (68%)
Puts: $872.0K (32%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: +354.67%
Puts: +12.06%
Prior 7-Day Total $27.89M
Calls: $15.62M (56%)
Puts: $12.27M (44%)
Prior 7-Day Average $3.98M
Calls: $2.23M (56%)
Puts: $1.75M (44%)
Current vs Prior 7-Day Avg -32.38%
Calls: -18.34%
Puts: -50.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:00pm) 1.65
Prior 1.00
Current vs Prior +65.08%
Prior 7-Day Average 1.54
Current vs Prior 7-Day Avg +7.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:00pm) 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 6.51% | 9.77%
Prior 11.54% | 13.90%
Current vs Prior -43.61% | -29.75%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -35.06% | -26.58%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -43.61% | -29.75%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.62% | 13.39%
Calls: 44.44% | 16.48%
Puts: 10.81% | 10.31%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +245.25% | +71.89%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +190.33% | +24.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.82M). Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 65% - 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
14:00BULLISHBEARISHBEARISH
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 2 of results (avg 8.3%, best 7.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 185.005.50$5.259.5%460.641.4K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 188.208.80$8.507.1%--0.75140

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 2110.8013.10$11.9519.2%81.0011
$65.00Sep 1811.3013.60$12.4518.5%10.9281
$70.00Aug 216.208.30$7.2529.0%430.90161
$70.00Sep 187.209.40$8.3026.5%60.8296
$75.00Aug 213.504.10$3.8015.8%4480.694.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2112.1014.30$13.2016.7%50.9440
$90.00Sep 1812.4014.70$13.5517.0%10.87186
$85.00Aug 217.209.30$8.2525.5%--0.8740
$85.00Sep 188.208.80$8.507.1%--0.75140
$80.00Aug 213.503.90$3.7010.8%1110.65679

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 9.1K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 181.251.50$1.3818.1%9200.25855
$80.00Aug 211.051.65$1.3544.4%7120.355.5K
$75.00Aug 213.504.10$3.8015.8%4480.694.1K
$85.00Aug 210.300.50$0.4050.0%4410.133.7K
$90.00Aug 210.100.25$0.1883.3%2830.062.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.250.35$0.3033.3%2.1K0.105.1K
$65.00Aug 210.050.10$0.0862.5%1.8K0.035.0K
$75.00Aug 211.051.35$1.2025.0%1.6K0.313.4K
$65.00Sep 180.250.45$0.3557.1%1510.075.1K
$75.00Sep 182.102.40$2.2513.3%1230.361.9K

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 15.1%, max 25.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1845.6%36.2%25.9%3493.3K
$65.00Aug 21Sep 1845.9%37.2%23.6%992
$70.00Aug 21Sep 1840.0%34.9%14.8%49257
$75.00Aug 21Sep 1836.2%32.0%13.2%4945.6K
$85.00Aug 21Sep 1839.3%36.7%7.0%1.4K4.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1845.6%36.2%25.9%6226
$65.00Aug 21Sep 1845.9%37.2%23.6%2.0K10.2K
$70.00Aug 21Sep 1840.0%34.9%14.8%2.2K9.2K
$75.00Aug 21Sep 1836.2%32.0%13.2%1.7K5.2K
$85.00Aug 21Sep 1839.3%36.7%7.0%--180

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 5.74)

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$0.81$4.19$0.815.17$85.81
$80.00$85.00Aug 21$0.95$4.05$0.954.26$80.95
$80.00$85.00Sep 18$1.35$3.65$1.352.70$81.35
$75.00$80.00Aug 21$2.45$2.55$2.451.04$77.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.22$4.78$0.2221.73$69.78
$70.00$65.00Sep 18$0.63$4.37$0.636.94$69.37
$75.00$70.00Aug 21$0.90$4.10$0.904.56$74.10
$75.00$70.00Sep 18$1.27$3.73$1.272.94$73.73
$80.00$75.00Aug 21$2.50$2.50$2.501.00$77.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 15.67, avg 2.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$4.70$4.70$0.3015.67$69.70
$65.00$70.00Sep 18$4.15$4.15$0.854.88$69.15
$70.00$75.00Aug 21$3.45$3.45$1.552.23$73.45
$70.00$75.00Sep 18$3.05$3.05$1.951.56$73.05
$75.00$80.00Sep 18$2.52$2.52$2.481.02$77.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.55$4.55$0.4510.11$80.45
$85.00$80.00Sep 18$3.65$3.65$1.352.70$81.35
$80.00$75.00Sep 18$2.60$2.60$2.401.08$77.40
$80.00$75.00Aug 21$2.50$2.50$2.501.00$77.50
$75.00$70.00Sep 18$1.27$1.27$3.730.34$73.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.79, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.3945.6%36.2%
$65.00Aug 21Sep 18$0.5045.9%37.2%
$85.00Aug 21Sep 18$0.9839.3%36.7%
$70.00Aug 21Sep 18$1.0540.0%34.9%
$80.00Aug 21Sep 18$1.3837.4%35.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Sep 18$0.2539.3%36.7%
$65.00Aug 21Sep 18$0.2745.9%37.2%
$90.00Aug 21Sep 18$0.3545.6%36.2%
$70.00Aug 21Sep 18$0.6840.0%34.9%
$75.00Aug 21Sep 18$1.0536.2%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.44% of stock, avg 12.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$3.80$1.20$5.00$70.00$80.006.44%
$80.00Aug 21$1.35$3.70$5.05$74.95$85.056.51%
$75.00Sep 18$5.25$2.25$7.50$67.50$82.509.66%
$70.00Aug 21$7.25$0.30$7.55$62.45$77.559.73%
$80.00Sep 18$2.73$4.85$7.58$72.42$87.589.77%
$85.00Aug 21$0.40$8.25$8.65$76.35$93.6511.15%
$70.00Sep 18$8.30$0.98$9.28$60.72$79.2811.96%
$85.00Sep 18$1.38$8.50$9.88$75.12$94.8812.73%
$65.00Aug 21$11.95$0.08$12.03$52.97$77.0315.50%
$65.00Sep 18$12.45$0.35$12.80$52.20$77.8016.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.62% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$0.18$0.30$0.48$69.52$90.48
$85.00$70.00Aug 21$0.40$0.30$0.70$69.30$85.70
$90.00$65.00Sep 18$0.57$0.35$0.92$64.08$90.92
$90.00$75.00Aug 21$0.18$1.20$1.38$73.62$91.38
$90.00$70.00Sep 18$0.57$0.98$1.55$68.45$91.55
$85.00$75.00Aug 21$0.40$1.20$1.60$73.40$86.60
$80.00$70.00Aug 21$1.35$0.30$1.65$68.35$81.65
$85.00$65.00Sep 18$1.38$0.35$1.73$63.27$86.73
$85.00$70.00Sep 18$1.38$0.98$2.36$67.64$87.36
$80.00$75.00Aug 21$1.35$1.20$2.55$72.45$82.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.14, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.41$1.592.14$76.59$88.41
65/7075/80Sep 18$3.15$1.851.70$66.85$78.15
75/8085/90Aug 21$2.72$2.281.19$77.28$87.72
65/7075/80Aug 21$2.67$2.331.15$67.33$77.67
70/7580/85Sep 18$2.62$2.381.10$72.38$82.62
70/7585/90Sep 18$2.08$2.920.71$72.92$87.08
65/7080/85Sep 18$1.98$3.020.66$68.02$81.98
70/7580/85Aug 21$1.85$3.150.59$73.15$81.85
65/7085/90Sep 18$1.44$3.560.40$68.56$86.44
65/7080/85Aug 21$1.17$3.830.31$68.83$81.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 11.50, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$0.53$4.478.43
$80.00$85.00$90.00Sep 18$0.54$4.468.26
$80.00$85.00$90.00Aug 21$0.73$4.275.85
$70.00$75.00$80.00Aug 21$1.00$4.004.00
$65.00$70.00$75.00Sep 18$1.10$3.903.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.40$4.6011.50
$65.00$70.00$75.00Sep 18$0.64$4.366.81
$65.00$70.00$75.00Aug 21$0.68$4.326.35
$75.00$80.00$85.00Sep 18$1.05$3.953.76
$70.00$75.00$80.00Sep 18$1.33$3.672.76

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 $-0.03, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18-$0.03$4.97
$75.00$80.001:2Sep 18-$0.21$4.79
$70.00$75.001:2Aug 21-$0.35$4.65
$70.00$75.001:2Sep 18-$2.20$2.80
$65.00$70.001:2Aug 21-$2.55$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$1.20$3.80
$90.00$85.001:2Aug 21-$3.30$1.70
$90.00$85.001:2Sep 18-$3.45$1.55
$70.00$65.001:2Aug 21$0.14$4.86
$70.00$65.001:2Sep 18$0.28$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.22%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.500.423.1%3.22%6.30%871.1K
$85.00Sep 18$1.250.259.5%1.61%11.13%920855
$80.00Aug 21$1.050.353.1%1.35%4.43%7125.5K
$90.00Sep 18$0.450.1316.0%0.58%16.54%661.0K
$85.00Aug 21$0.300.139.5%0.39%9.91%4413.7K
$90.00Aug 21$0.100.0616.0%0.13%16.09%2832.2K

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 4,195
Total Puts 6,925
Put/Call Ratio 1.65
Net Difference -2,730

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 30,034
Total Puts 37,411
Average Put/Call Ratio 1.54
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