Tour v308
ZTS
ZOETIS INC A
$75.08 -0.03%
$75.52 (+0.59%)🌙
as of 07/09 07:17 PM
(7/8 19:17) ◀
|
Thursday, July 9, 2026 (7:17pm)
January 2026
|
▶ (7/10 19:18)
◀ 7/9 19:17 ▶

Option Volume

Detail
ℹ
Current (07/09) 1,222
Calls: 587 (48%)
Puts: 635 (52%)
Prior (07/08) 2,499
Calls: 1,491 (60%)
Puts: 1,008 (40%)
Current vs Prior -51.10%
Calls: -60.63% (Calls)
Puts: -37.00% (Puts)
Prior 7-Day Total 36,567
Calls: 16,859 (46%)
Puts: 19,708 (54%)
Prior 7-Day Average 5,223
Calls: 2,408 (46%)
Puts: 2,815 (54%)
Current vs Prior 7-Day Avg -76.61%
Calls: -75.63%
Puts: -77.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $804.1K
Calls: $535.1K (67%)
Puts: $269.0K (33%)
Prior (07/08) $867.4K
Calls: $412.8K (48%)
Puts: $454.7K (52%)
Current vs Prior -7.30%
Calls: +29.63%
Puts: -40.83%
Prior 7-Day Total $9.31M
Calls: $4.38M (47%)
Puts: $4.93M (53%)
Prior 7-Day Average $1.33M
Calls: $625.8K (47%)
Puts: $703.9K (53%)
Current vs Prior 7-Day Avg -39.53%
Calls: -14.50%
Puts: -61.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.08
Prior (07/08) 0.68
Current vs Prior +60.01%
Prior 7-Day Average 1.75
Current vs Prior 7-Day Avg -38.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 43,092
Calls: 23,264 (54%)
Puts: 19,828 (46%)
Prior (07/08) 87,325
Calls: 59,563 (68%)
Puts: 27,762 (32%)
Current vs Prior -50.65%
Prior 7-Day Total 534,686
Calls: 362,002 (68%)
Puts: 172,684 (32%)
Prior 7-Day Average 76,383
Calls: 51,714 (68%)
Puts: 24,669 (32%)
Current vs Prior 7-Day Avg -43.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.84% | 12.79%3.84% | 12.79%
Prior 4.54% | 13.52%4.54% | 13.52%
Current vs Prior -15.52% | -5.39%-15.52% | -5.39%
Prior 7-Day Avg 5.63% | 13.94%4.88% | 13.58%
Current vs 7-Day Avg -31.90% | -8.31%-21.32% | -5.85%
Prior 7-Day Eod 4.54% | 13.52%-- | --
Current vs 7-Day Eod -15.52% | -5.39%-- | --
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 12.59% | 9.63%
Calls: 10.41% | 9.49%
Puts: 14.77% | 9.77%
Current vs 7-Day Avg -5.37% | -2.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($535.1K). Below-average activity with volume down 51% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio rising 60% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 8.5%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.605.00$4.808.3%620.48457
$80.00Aug 217.708.40$8.058.7%10.63--

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 0.74, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 174.006.00$5.0040.0%30.90102
$75.00Jul 171.351.70$1.5322.9%280.522.3K
$75.00Aug 214.505.10$4.8012.5%30.52294
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 179.3010.50$9.9012.1%11.00111
$80.00Jul 175.005.70$5.3513.1%20.87--
$80.00Aug 217.708.40$8.058.7%10.63--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 525, top 87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.503.20$2.8524.6%870.37929
$80.00Jul 170.200.30$0.2540.0%690.136.6K
$85.00Jul 170.000.05$0.03166.7%430.025.9K
$85.00Aug 211.351.90$1.6333.7%320.24368
$75.00Jul 171.351.70$1.5322.9%280.522.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.605.00$4.808.3%620.48457
$65.00Aug 211.101.35$1.2320.3%590.171.0K
$75.00Jul 171.151.55$1.3529.6%440.482.7K
$70.00Aug 212.352.70$2.5313.8%260.31615
$70.00Jul 170.150.30$0.2268.2%190.113.0K

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 56.2%, max 73.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2192.7%53.3%73.8%7965
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 2166.7%48.2%38.6%131.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 51.63, avg 10.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.20$4.80$0.2024.00$90.20
$80.00$85.00Jul 17$0.22$4.78$0.2221.73$80.22
$85.00$90.00Aug 21$0.75$4.25$0.755.67$85.75
$80.00$85.00Aug 21$1.22$3.78$1.223.10$81.22
$75.00$80.00Jul 17$1.28$3.72$1.282.91$76.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$60.00Jul 17$0.19$9.81$0.1951.63$69.81
$60.00$55.00Aug 21$0.35$4.65$0.3513.29$59.65
$65.00$60.00Aug 21$0.75$4.25$0.755.67$64.25
$75.00$70.00Jul 17$1.13$3.87$1.133.42$73.87
$70.00$65.00Aug 21$1.30$3.70$1.302.85$68.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 10.11, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Jul 17$3.47$3.47$1.532.27$73.47
$75.00$80.00Aug 21$1.95$1.95$3.050.64$76.95
$75.00$80.00Jul 17$1.28$1.28$3.720.34$76.28
$80.00$85.00Aug 21$1.22$1.22$3.780.32$81.22
$85.00$90.00Aug 21$0.75$0.75$4.250.18$85.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$4.55$4.55$0.4510.11$80.45
$80.00$75.00Jul 17$4.00$4.00$1.004.00$76.00
$80.00$75.00Aug 21$3.25$3.25$1.751.86$76.75
$75.00$70.00Aug 21$2.27$2.27$2.730.83$72.73
$70.00$65.00Aug 21$1.30$1.30$3.700.35$68.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.11, cheapest $0.45)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$0.4892.7%53.3%
$85.00Jul 17Aug 21$1.6038.9%48.2%
$80.00Jul 17Aug 21$2.6036.6%48.0%
$75.00Jul 17Aug 21$3.2731.9%45.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$0.4566.7%48.2%
$70.00Jul 17Aug 21$2.3139.2%45.4%
$80.00Jul 17Aug 21$2.7036.6%48.0%
$75.00Jul 17Aug 21$3.4531.9%45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.84% of stock, avg 9.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$1.53$1.35$2.88$72.12$77.883.84%
$70.00Jul 17$5.00$0.22$5.22$64.78$75.226.95%
$80.00Jul 17$0.25$5.35$5.60$74.40$85.607.46%
$75.00Aug 21$4.80$4.80$9.60$65.40$84.6012.79%
$85.00Jul 17$0.03$9.90$9.93$75.07$94.9313.23%
$80.00Aug 21$2.85$8.05$10.90$69.10$90.9014.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.63% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$70.00Jul 17$0.25$0.22$0.47$69.53$80.47
$95.00$60.00Aug 21$0.68$0.48$1.16$58.84$96.16
$90.00$60.00Aug 21$0.88$0.48$1.36$58.64$91.36
$80.00$75.00Jul 17$0.25$1.35$1.60$73.40$81.60
$95.00$65.00Aug 21$0.68$1.23$1.91$63.09$96.91
$85.00$60.00Aug 21$1.63$0.48$2.11$57.89$87.11
$90.00$65.00Aug 21$0.88$1.23$2.11$62.89$92.11
$85.00$65.00Aug 21$1.63$1.23$2.86$62.14$87.86
$95.00$70.00Aug 21$0.68$2.53$3.21$66.79$98.21
$80.00$60.00Aug 21$2.85$0.48$3.33$56.67$83.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 4.00, avg credit $2.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$4.00$1.004.00$76.00$89.00
70/7580/85Aug 21$3.49$1.512.31$71.51$83.49
75/8090/95Aug 21$3.45$1.552.23$76.55$93.45
65/7075/80Aug 21$3.25$1.751.86$66.75$78.25
70/7585/90Aug 21$3.02$1.981.53$71.98$88.02
60/6575/80Aug 21$2.70$2.301.17$62.30$77.70
65/7080/85Aug 21$2.52$2.481.02$67.48$82.52
70/7590/95Aug 21$2.47$2.530.98$72.53$92.47
55/6075/80Aug 21$2.30$2.700.85$57.70$77.30
65/7085/90Aug 21$2.05$2.950.69$67.95$87.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 11.50, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.47$4.539.64
$85.00$90.00$95.00Aug 21$0.55$4.458.09
$75.00$80.00$85.00Aug 21$0.73$4.275.85
$75.00$80.00$85.00Jul 17$1.06$3.943.72
$70.00$75.00$80.00Jul 17$2.19$2.811.28
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.40$4.6011.50
$75.00$80.00$85.00Jul 17$0.55$4.458.09
$60.00$65.00$70.00Aug 21$0.55$4.458.09
$65.00$70.00$75.00Aug 21$0.97$4.034.15
$70.00$75.00$80.00Aug 21$0.98$4.024.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.37, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$95.001:2Jul 17-$0.37$9.63
$85.00$90.001:2Aug 21-$0.13$4.87
$80.00$85.001:2Aug 21-$0.41$4.59
$90.00$95.001:2Aug 21-$0.48$4.52
$75.00$80.001:2Aug 21-$0.90$4.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.26$4.74
$85.00$80.001:2Jul 17-$0.80$4.20
$80.00$75.001:2Aug 21-$1.55$3.45
$70.00$60.001:2Jul 17$0.16$9.84
$70.00$65.001:2Aug 21$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.33%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.500.376.5%3.33%9.88%87929
$85.00Aug 21$1.350.2413.2%1.80%15.01%32368
$90.00Aug 21$0.700.1519.9%0.93%20.80%25257
$95.00Aug 21$0.500.1126.5%0.67%27.20%482
$80.00Jul 17$0.200.136.5%0.27%6.82%696.6K

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 587
Total Puts 635
Put/Call Ratio 1.08
Net Difference -48

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 16,859
Total Puts 19,708
Average Put/Call Ratio 1.75
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