Tour v309
ZTS
ZOETIS INC A
$75.56 +0.64%
$76.81 (+1.65%)🌙
as of 07/10 07:17 PM
(7/9 19:17) ◀
|
Friday, July 10, 2026 (7:18pm)
January 2026
|
▶ (7/13 19:15)
◀ 7/10 19:18 ▶

Option Volume

Detail
ℹ
Current (07/10) 2,214
Calls: 918 (41%)
Puts: 1,296 (59%)
Prior (07/09) 1,222
Calls: 587 (48%)
Puts: 635 (52%)
Current vs Prior +81.18%
Calls: +56.39% (Calls)
Puts: +104.09% (Puts)
Prior 7-Day Total 31,680
Calls: 16,723 (53%)
Puts: 14,957 (47%)
Prior 7-Day Average 4,525
Calls: 2,389 (53%)
Puts: 2,136 (47%)
Current vs Prior 7-Day Avg -51.08%
Calls: -61.57%
Puts: -39.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $738.5K
Calls: $407.0K (55%)
Puts: $331.5K (45%)
Prior (07/09) $804.1K
Calls: $535.1K (67%)
Puts: $269.0K (33%)
Current vs Prior -8.16%
Calls: -23.94%
Puts: +23.23%
Prior 7-Day Total $9.27M
Calls: $4.66M (50%)
Puts: $4.62M (50%)
Prior 7-Day Average $1.32M
Calls: $665.4K (50%)
Puts: $659.5K (50%)
Current vs Prior 7-Day Avg -44.26%
Calls: -38.84%
Puts: -49.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.41
Prior (07/09) 1.08
Current vs Prior +30.50%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +18.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 57,617
Calls: 26,076 (45%)
Puts: 31,541 (55%)
Prior (07/09) 43,092
Calls: 23,264 (54%)
Puts: 19,828 (46%)
Current vs Prior +33.71%
Prior 7-Day Total 487,488
Calls: 319,136 (65%)
Puts: 168,352 (35%)
Prior 7-Day Average 69,641
Calls: 45,590 (65%)
Puts: 24,050 (35%)
Current vs Prior 7-Day Avg -17.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.35% | 12.71%3.35% | 12.71%
Prior 3.84% | 12.79%3.84% | 12.79%
Current vs Prior -12.71% | -0.64%-12.71% | -0.64%
Prior 7-Day Avg 5.25% | 13.78%4.62% | 13.38%
Current vs 7-Day Avg -36.19% | -7.81%-27.46% | -5.06%
Prior 7-Day Eod 3.84% | 12.79%-- | --
Current vs 7-Day Eod -12.71% | -0.64%-- | --
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 11.91% | 9.43%
Calls: 10.50% | 8.51%
Puts: 13.33% | 10.34%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 81% vs prior. Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio rising 30% - increased hedging/bearish positioning. Rising open interest (up 34%) indicates new positions being established.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 1 of results (avg 9.3%, best 9.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 217.207.90$7.559.3%90.6260

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. 7 found (avg delta 0.73, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.1013.10$11.6025.9%10.859
$75.00Jul 171.501.80$1.6518.2%460.602.4K
$75.00Aug 214.505.40$4.9518.2%130.53297
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 173.605.30$4.4538.2%620.933.1K
$90.00Aug 2114.1017.00$15.5518.6%10.8322
$85.00Aug 2110.6012.80$11.7018.8%50.7538
$80.00Aug 217.207.90$7.559.3%90.6260

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.2K, top 500)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.100.20$0.1566.7%1880.106.6K
$80.00Aug 212.553.40$2.9728.6%660.381.0K
$75.00Jul 171.501.80$1.6518.2%460.602.4K
$85.00Aug 211.501.75$1.6315.3%380.24396
$90.00Aug 210.851.10$0.9825.5%370.16282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.601.15$0.8862.5%5000.402.7K
$80.00Jul 173.605.30$4.4538.2%620.933.1K
$75.00Aug 214.305.00$4.6515.1%460.47519
$70.00Jul 170.050.30$0.18138.9%400.093.0K
$65.00Aug 210.951.15$1.0519.0%340.161.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 73.6%, max 232.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2198.6%51.1%93.0%9969
$90.00Jul 17Aug 2155.3%49.6%11.3%39282
$85.00Jul 17Aug 2151.7%47.8%8.2%656.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 21157.4%47.3%232.9%301.3K
$65.00Jul 17Aug 2156.3%45.9%22.7%412.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 49.00, avg 9.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Jul 17$0.10$4.90$0.1049.00$85.10
$90.00$95.00Aug 21$0.41$4.59$0.4111.20$90.41
$85.00$90.00Aug 21$0.65$4.35$0.656.69$85.65
$80.00$85.00Aug 21$1.34$3.66$1.342.73$81.34
$75.00$80.00Jul 17$1.50$3.50$1.502.33$76.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Jul 17$0.13$4.87$0.1337.46$69.87
$65.00$60.00Aug 21$0.65$4.35$0.656.69$64.35
$75.00$70.00Jul 17$0.70$4.30$0.706.14$74.30
$70.00$65.00Aug 21$1.30$3.70$1.302.85$68.70
$75.00$70.00Aug 21$2.30$2.70$2.301.17$72.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 4.88, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$75.00Aug 21$6.65$6.65$3.351.99$71.65
$75.00$80.00Aug 21$1.98$1.98$3.020.66$76.98
$75.00$80.00Jul 17$1.50$1.50$3.500.43$76.50
$80.00$85.00Aug 21$1.34$1.34$3.660.37$81.34
$85.00$90.00Aug 21$0.65$0.65$4.350.15$85.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.15$4.15$0.854.88$80.85
$90.00$85.00Aug 21$3.85$3.85$1.153.35$86.15
$80.00$75.00Jul 17$3.57$3.57$1.432.50$76.43
$80.00$75.00Aug 21$2.90$2.90$2.101.38$77.10
$75.00$70.00Aug 21$2.30$2.30$2.700.85$72.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.11, cheapest $0.34)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$0.3498.6%51.1%
$90.00Jul 17Aug 21$0.9555.3%49.6%
$85.00Jul 17Aug 21$1.5051.7%47.8%
$80.00Jul 17Aug 21$2.8230.7%48.6%
$75.00Jul 17Aug 21$3.3029.0%45.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$1.0056.3%45.9%
$70.00Jul 17Aug 21$2.1742.4%45.0%
$80.00Jul 17Aug 21$3.1030.7%48.6%
$75.00Jul 17Aug 21$3.7729.0%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.35% of stock, avg 13.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$1.65$0.88$2.53$72.47$77.533.35%
$80.00Jul 17$0.15$4.45$4.60$75.40$84.606.09%
$75.00Aug 21$4.95$4.65$9.60$65.40$84.6012.71%
$80.00Aug 21$2.97$7.55$10.52$69.48$90.5213.92%
$65.00Aug 21$11.60$1.05$12.65$52.35$77.6516.74%
$85.00Aug 21$1.63$11.70$13.33$71.67$98.3317.64%
$90.00Aug 21$0.98$15.55$16.53$73.47$106.5321.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.41% of stock, avg 3.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Jul 17$0.13$0.18$0.31$69.69$85.31
$80.00$70.00Jul 17$0.15$0.18$0.33$69.67$80.33
$95.00$70.00Jul 17$0.23$0.18$0.41$69.59$95.41
$95.00$60.00Aug 21$0.57$0.40$0.97$59.03$95.97
$85.00$75.00Jul 17$0.13$0.88$1.01$73.99$86.01
$80.00$75.00Jul 17$0.15$0.88$1.03$73.97$81.03
$95.00$75.00Jul 17$0.23$0.88$1.11$73.89$96.11
$85.00$60.00Jul 17$0.13$1.05$1.18$58.82$86.18
$80.00$60.00Jul 17$0.15$1.05$1.20$58.80$81.20
$95.00$60.00Jul 17$0.23$1.05$1.28$58.72$96.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 10.36, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.56$0.4410.36$80.44$94.56
75/8085/90Jul 17$3.67$1.332.76$76.33$88.67
70/7580/85Aug 21$3.64$1.362.68$71.36$83.64
75/8085/90Aug 21$3.55$1.452.45$76.45$88.55
75/8090/95Aug 21$3.31$1.691.96$76.69$93.31
65/7075/80Aug 21$3.28$1.721.91$66.72$78.28
70/7585/90Aug 21$2.95$2.051.44$72.05$87.95
70/7590/95Aug 21$2.71$2.291.18$72.29$92.71
65/7080/85Aug 21$2.64$2.361.12$67.36$82.64
60/6575/80Aug 21$2.63$2.371.11$62.37$77.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 19.83, cheapest $0.24)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.24$4.7619.83
$85.00$90.00$95.00Jul 17$0.30$4.7015.67
$75.00$80.00$85.00Aug 21$0.64$4.366.81
$80.00$85.00$90.00Aug 21$0.69$4.316.25
$75.00$80.00$85.00Jul 17$1.48$3.522.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$0.57$4.437.77
$70.00$75.00$80.00Aug 21$0.60$4.407.33
$60.00$65.00$70.00Aug 21$0.65$4.356.69
$65.00$70.00$75.00Aug 21$1.00$4.004.00
$60.00$65.00$70.00Jul 17$1.13$3.873.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Jul 17-$0.11$4.89
$90.00$95.001:2Aug 21-$0.16$4.84
$80.00$85.001:2Aug 21-$0.29$4.71
$85.00$90.001:2Aug 21-$0.33$4.67
$90.00$95.001:2Jul 17-$0.43$4.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.05$4.95
$80.00$75.001:2Aug 21-$1.75$3.25
$65.00$60.001:2Jul 17-$2.05$2.95
$85.00$80.001:2Aug 21-$3.40$1.60
$70.00$65.001:2Jul 17$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.37%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.550.385.9%3.37%9.25%661.0K
$85.00Aug 21$1.500.2412.5%1.99%14.48%38396
$90.00Aug 21$0.850.1619.1%1.12%20.24%37282
$95.00Aug 21$0.350.1025.7%0.46%26.19%485
$80.00Jul 17$0.100.105.9%0.13%6.01%1886.6K

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 918
Total Puts 1,296
Put/Call Ratio 1.41
Net Difference -378

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 16,723
Total Puts 14,957
Average Put/Call Ratio 1.20
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