Tour v303
ZTS
ZOETIS INC A
$75.10 -1.56%
$75.39 (+0.39%)🌙
as of 07/08 07:17 PM
(7/7 19:16) ◀
|
Wednesday, July 8, 2026 (7:17pm)
January 2026
|
▶ (7/9 19:17)
◀ 7/8 19:17 ▶

Option Volume

Detail
ℹ
Current (07/08) 2,499
Calls: 1,491 (60%)
Puts: 1,008 (40%)
Prior (07/07) 5,584
Calls: 1,713 (31%)
Puts: 3,871 (69%)
Current vs Prior -55.25%
Calls: -12.96% (Calls)
Puts: -73.96% (Puts)
Prior 7-Day Total 37,230
Calls: 17,666 (47%)
Puts: 19,564 (53%)
Prior 7-Day Average 5,318
Calls: 2,523 (47%)
Puts: 2,794 (53%)
Current vs Prior 7-Day Avg -53.01%
Calls: -40.92%
Puts: -63.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $867.4K
Calls: $412.8K (48%)
Puts: $454.7K (52%)
Prior (07/07) $1.06M
Calls: $610.8K (58%)
Puts: $449.7K (42%)
Current vs Prior -18.21%
Calls: -32.42%
Puts: +1.10%
Prior 7-Day Total $9.12M
Calls: $4.45M (49%)
Puts: $4.66M (51%)
Prior 7-Day Average $1.30M
Calls: $636.1K (49%)
Puts: $666.4K (51%)
Current vs Prior 7-Day Avg -33.40%
Calls: -35.11%
Puts: -31.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.68
Prior (07/07) 2.26
Current vs Prior -70.08%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg -60.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 87,325
Calls: 59,563 (68%)
Puts: 27,762 (32%)
Prior (07/07) 55,922
Calls: 31,866 (57%)
Puts: 24,056 (43%)
Current vs Prior +56.16%
Prior 7-Day Total 487,303
Calls: 325,316 (67%)
Puts: 161,987 (33%)
Prior 7-Day Average 69,614
Calls: 46,473 (67%)
Puts: 23,141 (33%)
Current vs Prior 7-Day Avg +25.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.54% | 13.52%4.54% | 13.52%
Prior 4.98% | 13.37%4.98% | 13.37%
Current vs Prior -8.84% | +1.09%-8.84% | +1.09%
Prior 7-Day Avg 5.96% | 14.05%5.04% | 13.61%
Current vs 7-Day Avg -23.85% | -3.82%-9.96% | -0.72%
Prior 7-Day Eod 4.98% | 13.37%-- | --
Current vs 7-Day Eod -8.84% | +1.09%-- | --
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 13.63% | 9.95%
Calls: 12.85% | 10.52%
Puts: 14.41% | 9.36%
Current vs 7-Day Avg -12.61% | -5.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.68. P/C ratio dropping 70% - sentiment shifting bullish. Call-heavy open interest (59,563 calls vs 27,762 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.72, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 217.308.20$7.7511.6%90.6968
$75.00Jul 171.701.95$1.8313.7%5720.532.7K
$75.00Aug 214.605.50$5.0517.8%940.52209
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 178.8010.70$9.7519.5%10.95--
$80.00Jul 174.105.90$5.0036.0%120.853.1K
$85.00Aug 2110.6013.10$11.8521.1%30.75--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.3K, top 572)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 171.701.95$1.8313.7%5720.532.7K
$80.00Jul 170.250.45$0.3557.1%980.156.6K
$75.00Aug 214.605.50$5.0517.8%940.52209
$80.00Aug 212.553.50$3.0331.4%360.37919
$85.00Aug 211.401.95$1.6732.9%240.24377
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.402.90$2.6518.9%1820.31442
$75.00Aug 214.605.60$5.1019.6%780.47382
$75.00Jul 171.351.80$1.5828.5%340.472.7K
$70.00Jul 170.100.45$0.28125.0%320.123.0K
$65.00Aug 210.951.40$1.1738.5%300.17991

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 38.9%, max 73.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2189.1%51.3%73.7%787
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 2147.7%45.8%4.0%322.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 20.74, avg 6.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Jul 17$0.25$4.75$0.2519.00$80.25
$90.00$95.00Aug 21$0.28$4.72$0.2816.86$90.28
$85.00$90.00Aug 21$0.79$4.21$0.795.33$85.79
$80.00$85.00Aug 21$1.36$3.64$1.362.68$81.36
$75.00$80.00Jul 17$1.48$3.52$1.482.38$76.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Jul 17$0.23$4.77$0.2320.74$69.77
$65.00$60.00Aug 21$0.64$4.36$0.646.81$64.36
$75.00$70.00Jul 17$1.30$3.70$1.302.85$73.70
$70.00$65.00Aug 21$1.48$3.52$1.482.38$68.52
$75.00$70.00Aug 21$2.45$2.55$2.451.04$72.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 19.00, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$2.70$2.70$2.301.17$72.70
$75.00$80.00Aug 21$2.02$2.02$2.980.68$77.02
$75.00$80.00Jul 17$1.48$1.48$3.520.42$76.48
$80.00$85.00Aug 21$1.36$1.36$3.640.37$81.36
$85.00$90.00Aug 21$0.79$0.79$4.210.19$85.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$4.75$4.75$0.2519.00$80.25
$80.00$75.00Jul 17$3.42$3.42$1.582.16$76.58
$85.00$75.00Aug 21$6.75$6.75$3.252.08$78.25
$75.00$70.00Aug 21$2.45$2.45$2.550.96$72.55
$70.00$65.00Aug 21$1.48$1.48$3.520.42$68.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.12, cheapest $0.37)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$0.3789.1%51.3%
$85.00Jul 17Aug 21$1.5745.7%48.4%
$80.00Jul 17Aug 21$2.6838.0%49.4%
$75.00Jul 17Aug 21$3.2235.5%50.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$1.1247.7%45.8%
$85.00Jul 17Aug 21$2.1045.7%48.4%
$70.00Jul 17Aug 21$2.3739.5%46.0%
$75.00Jul 17Aug 21$3.5235.5%50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.54% of stock, avg 11.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$1.83$1.58$3.41$71.59$78.414.54%
$80.00Jul 17$0.35$5.00$5.35$74.65$85.357.12%
$85.00Jul 17$0.10$9.75$9.85$75.15$94.8513.12%
$75.00Aug 21$5.05$5.10$10.15$64.85$85.1513.52%
$70.00Aug 21$7.75$2.65$10.40$59.60$80.4013.85%
$85.00Aug 21$1.67$11.85$13.52$71.48$98.5218.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.68% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$70.00Jul 17$0.23$0.28$0.51$69.49$95.51
$80.00$70.00Jul 17$0.35$0.28$0.63$69.37$80.63
$95.00$60.00Aug 21$0.60$0.53$1.13$58.87$96.13
$90.00$60.00Aug 21$0.88$0.53$1.41$58.59$91.41
$95.00$65.00Aug 21$0.60$1.17$1.77$63.23$96.77
$95.00$75.00Jul 17$0.23$1.58$1.81$73.19$96.81
$80.00$75.00Jul 17$0.35$1.58$1.93$73.07$81.93
$90.00$65.00Aug 21$0.88$1.17$2.05$62.95$92.05
$85.00$60.00Aug 21$1.67$0.53$2.20$57.80$87.20
$85.00$65.00Aug 21$1.67$1.17$2.84$62.16$87.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 3.20, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Aug 21$3.81$1.193.20$71.19$83.81
75/8590/95Aug 21$7.03$2.972.37$77.97$97.03
65/7075/80Aug 21$3.50$1.502.33$66.50$78.50
60/6570/75Aug 21$3.34$1.662.01$61.66$73.34
70/7585/90Aug 21$3.24$1.761.84$71.76$88.24
65/7080/85Aug 21$2.84$2.161.31$67.16$82.84
70/7590/95Aug 21$2.73$2.271.20$72.27$92.73
60/6575/80Aug 21$2.66$2.341.14$62.34$77.66
65/7085/90Aug 21$2.27$2.730.83$67.73$87.27
60/6580/85Aug 21$2.00$3.000.67$63.00$82.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 8.80, cheapest $0.51)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.51$4.498.80
$80.00$85.00$90.00Aug 21$0.57$4.437.77
$75.00$80.00$85.00Aug 21$0.66$4.346.58
$70.00$75.00$80.00Aug 21$0.68$4.326.35
$75.00$80.00$85.00Jul 17$1.23$3.773.07
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.84$4.164.95
$65.00$70.00$75.00Aug 21$0.97$4.034.15
$65.00$70.00$75.00Jul 17$1.07$3.933.67
$75.00$80.00$85.00Jul 17$1.33$3.672.76
$70.00$75.00$80.00Jul 17$2.12$2.881.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.36, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$95.001:2Jul 17-$0.36$9.64
$85.00$90.001:2Aug 21-$0.09$4.91
$80.00$85.001:2Aug 21-$0.31$4.69
$90.00$95.001:2Aug 21-$0.32$4.68
$75.00$80.001:2Aug 21-$1.01$3.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.20$4.80
$85.00$80.001:2Jul 17-$0.25$4.75
$85.00$75.001:2Aug 21$1.65$8.35
$65.00$60.001:2Aug 21$0.11$4.89
$70.00$65.001:2Jul 17$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.40%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.550.376.5%3.40%9.92%36919
$85.00Aug 21$1.400.2413.2%1.86%15.05%24377
$90.00Aug 21$0.750.1519.8%1.00%20.84%14264
$95.00Aug 21$0.400.1026.5%0.53%27.03%587
$80.00Jul 17$0.250.156.5%0.33%6.86%986.6K

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 1,491
Total Puts 1,008
Put/Call Ratio 0.68
Net Difference 483

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,666
Total Puts 19,564
Average Put/Call Ratio 1.71
Ratio Trend Falling

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