Tour v297
ZTS
ZOETIS INC A
$76.29 +1.15%
$76.25 (-0.05%)🌙
as of 07/07 07:16 PM
(7/6 19:13) ◀
|
Tuesday, July 7, 2026 (7:16pm)
January 2026
|
▶ (7/8 19:17)
◀ 7/7 19:16 ▶

Option Volume

Detail
ℹ
Current (07/07) 5,584
Calls: 1,713 (31%)
Puts: 3,871 (69%)
Prior (07/06) 4,942
Calls: 1,518 (31%)
Puts: 3,424 (69%)
Current vs Prior +12.99%
Calls: +12.85% (Calls)
Puts: +13.05% (Puts)
Prior 7-Day Total 35,432
Calls: 18,904 (53%)
Puts: 16,528 (47%)
Prior 7-Day Average 5,061
Calls: 2,700 (53%)
Puts: 2,361 (47%)
Current vs Prior 7-Day Avg +10.32%
Calls: -36.57%
Puts: +63.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $1.06M
Calls: $610.8K (58%)
Puts: $449.7K (42%)
Prior (07/06) $1.30M
Calls: $653.9K (50%)
Puts: $645.0K (50%)
Current vs Prior -18.35%
Calls: -6.60%
Puts: -30.27%
Prior 7-Day Total $9.31M
Calls: $4.82M (52%)
Puts: $4.50M (48%)
Prior 7-Day Average $1.33M
Calls: $688.3K (52%)
Puts: $642.2K (48%)
Current vs Prior 7-Day Avg -20.29%
Calls: -11.26%
Puts: -29.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 2.26
Prior (07/06) 2.26
Current vs Prior +0.19%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg +58.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 55,922
Calls: 31,866 (57%)
Puts: 24,056 (43%)
Prior (07/06) 98,551
Calls: 72,752 (74%)
Puts: 25,799 (26%)
Current vs Prior -43.26%
Prior 7-Day Total 477,256
Calls: 320,104 (67%)
Puts: 157,152 (33%)
Prior 7-Day Average 68,179
Calls: 45,729 (67%)
Puts: 22,450 (33%)
Current vs Prior 7-Day Avg -17.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.98% | 13.37%4.98% | 13.37%
Prior 5.10% | 13.86%5.10% | 13.86%
Current vs Prior -2.42% | -3.51%-2.42% | -3.51%
Prior 7-Day Avg 6.23% | 14.18%5.10% | 13.86%
Current vs 7-Day Avg -19.99% | -5.71%-2.42% | -3.51%
Prior 7-Day Eod 5.10% | 13.86%-- | --
Current vs 7-Day Eod -2.42% | -3.51%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.91% | 9.43%
Calls: 10.50% | 8.51%
Puts: 13.33% | 10.34%
Prior 11.91% | 9.43%
Calls: 10.50% | 8.51%
Puts: 13.33% | 10.34%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.29% | 9.81%
Calls: 14.01% | 10.84%
Puts: 14.58% | 8.76%
Current vs 7-Day Avg -16.66% | -3.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.26 - heavy put buying. Declining open interest (down 43%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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. 1 found (avg $0.65, cheapest $0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.600.70$0.6515.4%1730.246.6K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 175.807.60$6.7026.9%20.91102
$65.00Aug 2111.7013.20$12.4512.0%40.85--
$70.00Aug 218.209.30$8.7512.6%70.7273
$75.00Jul 172.403.00$2.7022.2%8750.653.1K
$75.00Aug 215.406.10$5.7512.2%100.56210
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 177.809.50$8.6519.7%70.97111
$80.00Jul 173.804.80$4.3023.3%410.773.1K
$85.00Aug 219.7011.40$10.5516.1%20.72--
$80.00Aug 216.607.70$7.1515.4%100.5852

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 2.6K, top 875)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 172.403.00$2.7022.2%8750.653.1K
$80.00Jul 170.600.70$0.6515.4%1730.246.6K
$80.00Aug 213.303.70$3.5011.4%1210.41842
$85.00Jul 170.100.15$0.1338.5%860.065.9K
$85.00Aug 211.702.35$2.0332.0%590.28334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.951.25$1.1027.3%6690.362.7K
$70.00Jul 170.150.30$0.2268.2%1710.093.0K
$65.00Aug 210.901.25$1.0832.4%1340.15909
$75.00Aug 214.204.70$4.4511.2%1240.43268
$70.00Aug 211.802.80$2.3043.5%730.28413

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.7%, max 1.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2148.2%47.4%1.7%422.6K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 8.62, avg 2.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Jul 17$0.52$4.48$0.528.62$80.52
$85.00$90.00Aug 21$0.93$4.07$0.934.38$85.93
$80.00$85.00Aug 21$1.47$3.53$1.472.40$81.47
$75.00$80.00Jul 17$2.05$2.95$2.051.44$77.05
$75.00$80.00Aug 21$2.25$2.75$2.251.22$77.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Jul 17$0.88$4.12$0.884.68$74.12
$70.00$65.00Aug 21$1.22$3.78$1.223.10$68.78
$75.00$70.00Aug 21$2.15$2.85$2.151.33$72.85
$80.00$75.00Aug 21$2.70$2.30$2.700.85$77.30
$80.00$75.00Jul 17$3.20$1.80$3.200.56$76.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 6.69, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Jul 17$4.00$4.00$1.004.00$74.00
$65.00$70.00Aug 21$3.70$3.70$1.302.85$68.70
$70.00$75.00Aug 21$3.00$3.00$2.001.50$73.00
$75.00$80.00Aug 21$2.25$2.25$2.750.82$77.25
$75.00$80.00Jul 17$2.05$2.05$2.950.69$77.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$4.35$4.35$0.656.69$80.65
$85.00$80.00Aug 21$3.40$3.40$1.602.13$81.60
$80.00$75.00Jul 17$3.20$3.20$1.801.78$76.80
$80.00$75.00Aug 21$2.70$2.70$2.301.17$77.30
$75.00$70.00Aug 21$2.15$2.15$2.850.75$72.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.34, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$1.0548.2%47.4%
$85.00Jul 17Aug 21$1.9040.0%47.9%
$70.00Jul 17Aug 21$2.0541.5%46.0%
$80.00Jul 17Aug 21$2.8537.0%48.4%
$75.00Jul 17Aug 21$3.0535.3%46.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$1.9040.0%47.9%
$70.00Jul 17Aug 21$2.0841.5%46.0%
$80.00Jul 17Aug 21$2.8537.0%48.4%
$75.00Jul 17Aug 21$3.3535.3%46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.98% of stock, avg 12.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$2.70$1.10$3.80$71.20$78.804.98%
$80.00Jul 17$0.65$4.30$4.95$75.05$84.956.49%
$70.00Jul 17$6.70$0.22$6.92$63.08$76.929.07%
$85.00Jul 17$0.13$8.65$8.78$76.22$93.7811.51%
$75.00Aug 21$5.75$4.45$10.20$64.80$85.2013.37%
$80.00Aug 21$3.50$7.15$10.65$69.35$90.6513.96%
$70.00Aug 21$8.75$2.30$11.05$58.95$81.0514.48%
$85.00Aug 21$2.03$10.55$12.58$72.42$97.5816.49%
$65.00Aug 21$12.45$1.08$13.53$51.47$78.5317.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.46% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Jul 17$0.13$0.22$0.35$69.65$85.35
$80.00$70.00Jul 17$0.65$0.22$0.87$69.13$80.87
$85.00$75.00Jul 17$0.13$1.10$1.23$73.77$86.23
$80.00$75.00Jul 17$0.65$1.10$1.75$73.25$81.75
$90.00$65.00Aug 21$1.10$1.08$2.18$62.82$92.18
$85.00$65.00Aug 21$2.03$1.08$3.11$61.89$88.11
$90.00$70.00Aug 21$1.10$2.30$3.40$66.60$93.40
$85.00$70.00Aug 21$2.03$2.30$4.33$65.67$89.33
$80.00$65.00Aug 21$3.50$1.08$4.58$60.42$84.58
$90.00$75.00Aug 21$1.10$4.45$5.55$69.45$95.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 2.65, avg credit $2.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$3.63$1.372.65$76.37$88.63
70/7580/85Aug 21$3.62$1.382.62$71.38$83.62
65/7075/80Aug 21$3.47$1.532.27$66.53$78.47
70/7585/90Aug 21$3.08$1.921.60$71.92$88.08
65/7080/85Aug 21$2.69$2.311.16$67.31$82.69
65/7085/90Aug 21$2.15$2.850.75$67.85$87.15
70/7580/85Jul 17$1.40$3.600.39$73.60$81.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 10.36, cheapest $0.44)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Jul 17$0.44$4.5610.36
$80.00$85.00$90.00Aug 21$0.54$4.468.26
$65.00$70.00$75.00Aug 21$0.70$4.306.14
$70.00$75.00$80.00Aug 21$0.75$4.255.67
$75.00$80.00$85.00Aug 21$0.78$4.225.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.55$4.458.09
$75.00$80.00$85.00Aug 21$0.70$4.306.14
$65.00$70.00$75.00Aug 21$0.93$4.074.38
$75.00$80.00$85.00Jul 17$1.15$3.853.35
$70.00$75.00$80.00Jul 17$2.32$2.681.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.15, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.17$4.83
$80.00$85.001:2Aug 21-$0.56$4.44
$75.00$80.001:2Aug 21-$1.25$3.75
$70.00$75.001:2Aug 21-$2.75$2.25
$85.00$90.001:2Jul 17$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.15$4.85
$80.00$75.001:2Aug 21-$1.75$3.25
$85.00$80.001:2Aug 21-$3.75$1.25
$85.00$80.001:2Jul 17$0.05$4.95
$70.00$65.001:2Aug 21$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.33%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$3.300.414.9%4.33%9.19%121842
$85.00Aug 21$1.700.2811.4%2.23%13.65%59334
$90.00Aug 21$0.950.1718.0%1.25%19.22%22247
$80.00Jul 17$0.600.244.9%0.79%5.65%1736.6K
$85.00Jul 17$0.100.0611.4%0.13%11.55%865.9K

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 1,713
Total Puts 3,871
Put/Call Ratio 2.26
Net Difference -2,158

Prior's Put/Call Breakdown

Total Calls 1,518
Total Puts 3,424
Put/Call Ratio 2.26
Net Difference -1,906

Prior 7-Day Put/Call Summary

Total Calls 18,904
Total Puts 16,528
Average Put/Call Ratio 1.43
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