Tour v492
ZTS
ZOETIS INC A
$76.80 +3.24%
(8/6 14:07) ◀
|
Thursday, August 6, 2026 (3:00pm)
January 2026
|
▶ (8/6 16:01)
◀ 8/6 15:01 ▶

Option Volume

Detail
ℹ
Current (08/06 3:00pm) 11,778
Calls: 4,548 (39%)
Puts: 7,230 (61%)
Prior --
Calls: 1,143 (39%)
Puts: 1,798 (61%)
Current vs Prior +0.00%
Calls: +297.90% (Calls)
Puts: +302.11% (Puts)
Prior 7-Day Total 80,648
Calls: 35,173 (44%)
Puts: 45,475 (56%)
Prior 7-Day Average 11,521
Calls: 5,024 (44%)
Puts: 6,496 (56%)
Current vs Prior 7-Day Avg +2.23%
Calls: -9.49%
Puts: +11.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:00pm) $2.85M
Calls: $1.87M (65%)
Puts: $985.0K (35%)
Prior --
Calls: $400.8K (34%)
Puts: $778.2K (66%)
Current vs Prior +0.00%
Calls: +365.84%
Puts: +26.59%
Prior 7-Day Total $30.79M
Calls: $17.59M (57%)
Puts: $13.20M (43%)
Prior 7-Day Average $4.40M
Calls: $2.51M (57%)
Puts: $1.89M (43%)
Current vs Prior 7-Day Avg -35.16%
Calls: -25.70%
Puts: -47.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:00pm) 1.59
Prior 1.00
Current vs Prior +58.97%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg +5.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:00pm) 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 6.35% | 9.74%
Prior 11.54% | 13.90%
Current vs Prior -44.94% | -29.94%
Prior 7-Day Avg 10.02% | 13.30%
Current vs 7-Day Avg -36.59% | -26.78%
Prior 7-Day Eod 11.54% | 13.90%
Current vs 7-Day Eod -44.94% | -29.94%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.09% | 14.84%
Calls: 8.70% | 12.24%
Puts: 17.48% | 17.44%
Prior 8.00% | 7.79%
Calls: 5.00% | 8.16%
Puts: 10.99% | 7.41%
Current vs Prior +63.62% | +90.50%
Prior 7-Day Avg 9.51% | 10.80%
Calls: 8.56% | 11.85%
Puts: 10.47% | 9.74%
Current vs 7-Day Avg +37.60% | +37.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.87M). Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio rising 59% - 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
15:00BULLISHBEARISHBEARISH
14:05BULLISHBEARISHBEARISH
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 3 of results (avg 7.9%, best 5.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.303.60$3.458.7%4520.654.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 188.709.20$8.955.6%--0.78140
$80.00Sep 185.005.50$5.259.5%130.60759

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.35, cheapest $0.32)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.350.40$0.3813.2%4430.123.7K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.300.35$0.3215.6%2.2K0.115.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.81, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2111.2013.10$12.1515.6%80.9711
$65.00Sep 1811.3013.60$12.4518.5%10.9381
$70.00Aug 217.008.30$7.6517.0%440.89161
$70.00Sep 187.409.40$8.4023.8%60.8196
$75.00Aug 213.303.60$3.458.7%4520.654.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2112.1014.10$13.1015.3%50.9540
$90.00Sep 1812.4014.30$13.3514.2%10.89186
$85.00Aug 217.809.00$8.4014.3%--0.8840
$85.00Sep 188.709.20$8.955.6%--0.78140
$80.00Aug 213.904.40$4.1512.0%1740.69679

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 9.6K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.001.20$1.1018.2%9420.315.5K
$85.00Sep 181.051.25$1.1517.4%9290.23855
$75.00Aug 213.303.60$3.458.7%4520.654.1K
$85.00Aug 210.350.40$0.3813.2%4430.123.7K
$90.00Aug 210.100.15$0.1338.5%2950.042.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.300.35$0.3215.6%2.2K0.115.1K
$65.00Aug 210.050.10$0.0862.5%1.9K0.035.0K
$75.00Aug 211.301.55$1.4317.5%1.6K0.353.4K
$80.00Aug 213.904.40$4.1512.0%1740.69679
$65.00Sep 180.250.40$0.3345.5%1520.075.1K

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 15.0%, max 24.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1844.3%35.6%24.5%992
$90.00Aug 21Sep 1844.5%36.4%22.5%3613.3K
$85.00Aug 21Sep 1841.0%35.4%15.8%1.4K4.6K
$70.00Aug 21Sep 1838.7%33.7%15.1%50257
$75.00Aug 21Sep 1836.6%33.5%9.4%4985.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1844.3%35.6%24.5%2.0K10.2K
$90.00Aug 21Sep 1844.5%36.4%22.5%6226
$85.00Aug 21Sep 1841.0%35.4%15.8%--180
$70.00Aug 21Sep 1838.7%33.7%15.1%2.3K9.2K
$75.00Aug 21Sep 1836.6%33.5%9.4%1.7K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 19.83, avg 5.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.25$4.75$0.2519.00$85.25
$85.00$90.00Sep 18$0.62$4.38$0.627.06$85.62
$80.00$85.00Aug 21$0.72$4.28$0.725.94$80.72
$80.00$85.00Sep 18$1.38$3.62$1.382.62$81.38
$75.00$80.00Aug 21$2.35$2.65$2.351.13$77.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.24$4.76$0.2419.83$69.76
$70.00$65.00Sep 18$0.65$4.35$0.656.69$69.35
$75.00$70.00Aug 21$1.11$3.89$1.113.50$73.89
$75.00$70.00Sep 18$1.60$3.40$1.602.12$73.40
$80.00$75.00Sep 18$2.67$2.33$2.670.87$77.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 15.67, avg 2.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$4.50$4.50$0.509.00$69.50
$70.00$75.00Aug 21$4.20$4.20$0.805.25$74.20
$65.00$70.00Sep 18$4.05$4.05$0.954.26$69.05
$70.00$75.00Sep 18$3.50$3.50$1.502.33$73.50
$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$4.70$4.70$0.3015.67$85.30
$90.00$85.00Sep 18$4.40$4.40$0.607.33$85.60
$85.00$80.00Aug 21$4.25$4.25$0.755.67$80.75
$85.00$80.00Sep 18$3.70$3.70$1.302.85$81.30
$80.00$75.00Aug 21$2.72$2.72$2.281.19$77.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.76, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.3044.3%35.6%
$90.00Aug 21Sep 18$0.4044.5%36.4%
$70.00Aug 21Sep 18$0.7538.7%33.7%
$85.00Aug 21Sep 18$0.7741.0%35.4%
$80.00Aug 21Sep 18$1.4336.6%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.2544.3%35.6%
$90.00Aug 21Sep 18$0.2544.5%36.4%
$85.00Aug 21Sep 18$0.5541.0%35.4%
$70.00Aug 21Sep 18$0.6638.7%33.7%
$80.00Aug 21Sep 18$1.1036.6%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.35% of stock, avg 12.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$3.45$1.43$4.88$70.12$79.886.35%
$80.00Aug 21$1.10$4.15$5.25$74.75$85.256.84%
$75.00Sep 18$4.90$2.58$7.48$67.52$82.489.74%
$80.00Sep 18$2.53$5.25$7.78$72.22$87.7810.13%
$70.00Aug 21$7.65$0.32$7.97$62.03$77.9710.38%
$85.00Aug 21$0.38$8.40$8.78$76.22$93.7811.43%
$70.00Sep 18$8.40$0.98$9.38$60.62$79.3812.21%
$85.00Sep 18$1.15$8.95$10.10$74.90$95.1013.15%
$65.00Aug 21$12.15$0.08$12.23$52.77$77.2315.92%
$65.00Sep 18$12.45$0.33$12.78$52.22$77.7816.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.91% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Aug 21$0.38$0.32$0.70$69.30$85.70
$90.00$65.00Sep 18$0.53$0.33$0.86$64.14$90.86
$80.00$70.00Aug 21$1.10$0.32$1.42$68.58$81.42
$85.00$65.00Sep 18$1.15$0.33$1.48$63.52$86.48
$90.00$70.00Sep 18$0.53$0.98$1.51$68.49$91.51
$85.00$75.00Aug 21$0.38$1.43$1.81$73.19$86.81
$85.00$70.00Sep 18$1.15$0.98$2.13$67.87$87.13
$80.00$75.00Aug 21$1.10$1.43$2.53$72.47$82.53
$80.00$65.00Sep 18$2.53$0.33$2.86$62.14$82.86
$90.00$75.00Sep 18$0.53$2.58$3.11$71.89$93.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.92, avg credit $2.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.29$1.711.92$76.71$88.29
65/7075/80Sep 18$3.02$1.981.53$66.98$78.02
70/7580/85Sep 18$2.98$2.021.48$72.02$82.98
75/8085/90Aug 21$2.97$2.031.46$77.03$87.97
65/7075/80Aug 21$2.59$2.411.07$67.41$77.59
70/7585/90Sep 18$2.22$2.780.80$72.78$87.22
65/7080/85Sep 18$2.03$2.970.68$67.97$82.03
70/7580/85Aug 21$1.83$3.170.58$73.17$81.83
70/7585/90Aug 21$1.36$3.640.37$73.64$86.36
65/7085/90Sep 18$1.27$3.730.34$68.73$86.27

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$0.47$4.539.64
$65.00$70.00$75.00Sep 18$0.55$4.458.09
$80.00$85.00$90.00Sep 18$0.76$4.245.58
$75.00$80.00$85.00Sep 18$0.99$4.014.05
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.45$4.5510.11
$80.00$85.00$90.00Sep 18$0.70$4.306.14
$65.00$70.00$75.00Aug 21$0.87$4.134.75
$65.00$70.00$75.00Sep 18$0.95$4.054.26
$75.00$80.00$85.00Sep 18$1.03$3.973.85

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 $-0.16, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18-$0.16$4.84
$70.00$75.001:2Sep 18-$1.40$3.60
$65.00$70.001:2Aug 21-$3.15$1.85
$65.00$70.001:2Sep 18-$4.35$0.65
$85.00$90.001:2Sep 18$0.09$4.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$1.55$3.45
$90.00$85.001:2Aug 21-$3.70$1.30
$90.00$85.001:2Sep 18-$4.55$0.45
$80.00$75.001:2Sep 18$0.09$4.91
$85.00$80.001:2Aug 21$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.93%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.250.404.2%2.93%7.10%891.1K
$85.00Sep 18$1.050.2310.7%1.37%12.04%929855
$80.00Aug 21$1.000.314.2%1.30%5.47%9425.5K
$90.00Sep 18$0.450.1217.2%0.59%17.77%661.0K
$85.00Aug 21$0.350.1210.7%0.46%11.13%4433.7K

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 4,548
Total Puts 7,230
Put/Call Ratio 1.59
Net Difference -2,682

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 35,173
Total Puts 45,475
Average Put/Call Ratio 1.50
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