Tour v325
ZTS
ZOETIS INC A
$75.39 -0.22%
$75.10 (-0.38%)🌙
as of 07/13 07:15 PM
(7/10 19:18) ◀
|
Monday, July 13, 2026 (7:15pm)
January 2026
|
▶ (7/14 19:40)
◀ 7/13 19:15 ▶

Option Volume

Detail
ℹ
Current (07/13) 4,482
Calls: 2,022 (45%)
Puts: 2,460 (55%)
Prior (07/10) 2,214
Calls: 918 (41%)
Puts: 1,296 (59%)
Current vs Prior +102.44%
Calls: +120.26% (Calls)
Puts: +89.81% (Puts)
Prior 7-Day Total 28,487
Calls: 15,428 (54%)
Puts: 13,059 (46%)
Prior 7-Day Average 4,069
Calls: 2,204 (54%)
Puts: 1,865 (46%)
Current vs Prior 7-Day Avg +10.13%
Calls: -8.26%
Puts: +31.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $1.62M
Calls: $758.3K (47%)
Puts: $859.3K (53%)
Prior (07/10) $738.5K
Calls: $407.0K (55%)
Puts: $331.5K (45%)
Current vs Prior +119.03%
Calls: +86.33%
Puts: +159.18%
Prior 7-Day Total $7.29M
Calls: $4.26M (58%)
Puts: $3.03M (42%)
Prior 7-Day Average $1.04M
Calls: $609.1K (58%)
Puts: $432.2K (42%)
Current vs Prior 7-Day Avg +55.35%
Calls: +24.50%
Puts: +98.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.22
Prior (07/10) 1.41
Current vs Prior -13.82%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg +2.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 54,290
Calls: 29,166 (54%)
Puts: 25,124 (46%)
Prior (07/10) 57,617
Calls: 26,076 (45%)
Puts: 31,541 (55%)
Current vs Prior -5.77%
Prior 7-Day Total 452,482
Calls: 277,578 (61%)
Puts: 174,904 (39%)
Prior 7-Day Average 64,640
Calls: 39,654 (61%)
Puts: 24,986 (39%)
Current vs Prior 7-Day Avg -16.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.18% | 12.67%3.18% | 12.67%
Prior 3.35% | 12.71%3.35% | 12.71%
Current vs Prior -4.92% | -0.30%-4.92% | -0.30%
Prior 7-Day Avg 4.87% | 13.54%4.36% | 13.25%
Current vs 7-Day Avg -34.60% | -6.44%-27.02% | -4.37%
Prior 7-Day Eod 3.35% | 12.71%3.35% | 12.71%
Current vs 7-Day Eod -4.92% | -0.30%-4.92% | -0.30%
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

Massive premium surge with dollar volume up 119% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 102% vs prior - elevated interest. Bearish P/C ratio of 1.22 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 2 of results (avg 8.9%, best 8.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.404.80$4.608.7%300.47558
$80.00Aug 217.408.10$7.759.0%180.6267

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. 10 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 179.5010.90$10.2013.7%21.0019
$70.00Jul 174.906.00$5.4520.2%20.92102
$70.00Aug 217.308.10$7.7010.4%10.71--
$75.00Jul 171.151.65$1.4035.7%350.562.3K
$75.00Aug 214.705.20$4.9510.1%160.53300
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 178.3010.80$9.5526.2%310.98--
$80.00Jul 174.405.40$4.9020.4%280.91--
$90.00Aug 2114.6017.40$16.0017.5%70.86--
$85.00Aug 2110.2013.30$11.7526.4%30.77--
$80.00Aug 217.408.10$7.759.0%180.6267

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.9K, top 621)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.000.05$0.03166.7%5650.025.9K
$80.00Aug 212.703.00$2.8510.5%810.371.1K
$80.00Jul 170.100.15$0.1338.5%600.096.6K
$85.00Aug 211.351.55$1.4513.8%600.23411
$75.00Jul 171.151.65$1.4035.7%350.562.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.152.50$2.3315.0%6210.29656
$75.00Jul 170.851.15$1.0030.0%1570.442.5K
$65.00Aug 210.901.15$1.0224.5%1150.161.1K
$70.00Jul 170.050.20$0.13115.4%650.073.0K
$85.00Jul 178.3010.80$9.5526.2%310.98--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 25.7%, max 58.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2175.2%47.4%58.7%18310
$85.00Jul 17Aug 2154.0%47.1%14.6%6256.3K
$70.00Jul 17Aug 2149.6%46.6%6.3%3102
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 2172.9%47.4%53.9%1181.1K
$85.00Jul 17Aug 2154.0%47.1%14.6%34--
$70.00Jul 17Aug 2149.6%46.6%6.3%6863.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 49.00, avg 7.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Jul 17$0.10$4.90$0.1049.00$80.10
$85.00$90.00Aug 21$0.70$4.30$0.706.14$85.70
$75.00$80.00Jul 17$1.27$3.73$1.272.94$76.27
$80.00$85.00Aug 21$1.40$3.60$1.402.57$81.40
$75.00$80.00Aug 21$2.10$2.90$2.101.38$77.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Jul 17$0.87$4.13$0.874.75$74.13
$70.00$65.00Aug 21$1.31$3.69$1.312.82$68.69
$75.00$70.00Aug 21$2.27$2.73$2.271.20$72.73
$80.00$75.00Aug 21$3.15$1.85$3.150.59$76.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 19.00, avg 3.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Jul 17$4.75$4.75$0.2519.00$69.75
$70.00$75.00Jul 17$4.05$4.05$0.954.26$74.05
$70.00$75.00Aug 21$2.75$2.75$2.251.22$72.75
$75.00$80.00Aug 21$2.10$2.10$2.900.72$77.10
$80.00$85.00Aug 21$1.40$1.40$3.600.39$81.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$4.65$4.65$0.3513.29$80.35
$90.00$85.00Aug 21$4.25$4.25$0.755.67$85.75
$85.00$80.00Aug 21$4.00$4.00$1.004.00$81.00
$80.00$75.00Jul 17$3.90$3.90$1.103.55$76.10
$80.00$75.00Aug 21$3.15$3.15$1.851.70$76.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.25, cheapest $0.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.7275.2%47.4%
$85.00Jul 17Aug 21$1.4254.0%47.1%
$70.00Jul 17Aug 21$2.2549.6%46.6%
$80.00Jul 17Aug 21$2.7241.4%48.9%
$75.00Jul 17Aug 21$3.5537.9%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$0.9772.9%47.4%
$70.00Jul 17Aug 21$2.2049.6%46.6%
$85.00Jul 17Aug 21$2.2054.0%47.1%
$80.00Jul 17Aug 21$2.8541.4%48.9%
$75.00Jul 17Aug 21$3.6037.9%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.18% of stock, avg 12.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$1.40$1.00$2.40$72.60$77.403.18%
$80.00Jul 17$0.13$4.90$5.03$74.97$85.036.67%
$70.00Jul 17$5.45$0.13$5.58$64.42$75.587.40%
$75.00Aug 21$4.95$4.60$9.55$65.45$84.5512.67%
$85.00Jul 17$0.03$9.55$9.58$75.42$94.5812.71%
$70.00Aug 21$7.70$2.33$10.03$59.97$80.0313.30%
$65.00Jul 17$10.20$0.05$10.25$54.75$75.2513.60%
$80.00Aug 21$2.85$7.75$10.60$69.40$90.6014.06%
$85.00Aug 21$1.45$11.75$13.20$71.80$98.2017.51%
$90.00Aug 21$0.75$16.00$16.75$73.25$106.7522.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.34% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$70.00Jul 17$0.13$0.13$0.26$69.74$80.26
$80.00$75.00Jul 17$0.13$1.00$1.13$73.87$81.13
$90.00$65.00Aug 21$0.75$1.02$1.77$63.23$91.77
$85.00$65.00Aug 21$1.45$1.02$2.47$62.53$87.47
$90.00$70.00Aug 21$0.75$2.33$3.08$66.92$93.08
$85.00$70.00Aug 21$1.45$2.33$3.78$66.22$88.78
$80.00$65.00Aug 21$2.85$1.02$3.87$61.13$83.87
$80.00$70.00Aug 21$2.85$2.33$5.18$64.82$85.18
$90.00$75.00Aug 21$0.75$4.60$5.35$69.65$95.35
$85.00$75.00Aug 21$1.45$4.60$6.05$68.95$91.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.35, avg credit $2.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$3.85$1.153.35$76.15$88.85
70/7580/85Aug 21$3.67$1.332.76$71.33$83.67
65/7075/80Aug 21$3.41$1.592.14$66.59$78.41
70/7585/90Aug 21$2.97$2.031.46$72.03$87.97
65/7080/85Aug 21$2.71$2.291.18$67.29$82.71
65/7085/90Aug 21$2.01$2.990.67$67.99$87.01
70/7580/85Jul 17$0.97$4.030.24$74.03$80.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Jul 17$0.10$4.9049.00
$70.00$75.00$80.00Aug 21$0.65$4.356.69
$65.00$70.00$75.00Jul 17$0.70$4.306.14
$75.00$80.00$85.00Aug 21$0.70$4.306.14
$80.00$85.00$90.00Aug 21$0.70$4.306.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.25$4.7519.00
$75.00$80.00$85.00Jul 17$0.75$4.255.67
$65.00$70.00$75.00Jul 17$0.79$4.215.33
$75.00$80.00$85.00Aug 21$0.85$4.154.88
$70.00$75.00$80.00Aug 21$0.88$4.124.68

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 $-0.03, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Jul 17-$0.03$4.97
$80.00$85.001:2Aug 21-$0.05$4.95
$85.00$90.001:2Aug 21-$0.05$4.95
$65.00$70.001:2Jul 17-$0.70$4.30
$75.00$80.001:2Aug 21-$0.75$4.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.06$4.94
$85.00$80.001:2Jul 17-$0.25$4.75
$80.00$75.001:2Aug 21-$1.45$3.55
$85.00$80.001:2Aug 21-$3.75$1.25
$70.00$65.001:2Jul 17$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.58%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.700.376.1%3.58%9.70%811.1K
$85.00Aug 21$1.350.2312.8%1.79%14.54%60411
$90.00Aug 21$0.650.1419.4%0.86%20.24%17310
$80.00Jul 17$0.100.096.1%0.13%6.25%606.6K

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 2,022
Total Puts 2,460
Put/Call Ratio 1.22
Net Difference -438

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 15,428
Total Puts 13,059
Average Put/Call Ratio 1.19
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