Tour v334
ZTS
ZOETIS INC A
$74.07 -1.75%
$74.60 (+0.72%)🌙
as of 07/14 07:40 PM
(7/13 19:15) ◀
|
Tuesday, July 14, 2026 (7:40pm)
January 2026
|
▶ (7/15 19:22)
◀ 7/14 19:40 ▶

Option Volume

Detail
ℹ
Current (07/14) 3,640
Calls: 1,584 (44%)
Puts: 2,056 (56%)
Prior (07/13) 4,482
Calls: 2,022 (45%)
Puts: 2,460 (55%)
Current vs Prior -18.79%
Calls: -21.66% (Calls)
Puts: -16.42% (Puts)
Prior 7-Day Total 28,265
Calls: 14,072 (50%)
Puts: 14,193 (50%)
Prior 7-Day Average 4,037
Calls: 2,010 (50%)
Puts: 2,027 (50%)
Current vs Prior 7-Day Avg -9.85%
Calls: -21.21%
Puts: +1.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $1.99M
Calls: $1.16M (58%)
Puts: $834.3K (42%)
Prior (07/13) $1.62M
Calls: $758.3K (47%)
Puts: $859.3K (53%)
Current vs Prior +23.16%
Calls: +52.70%
Puts: -2.91%
Prior 7-Day Total $7.62M
Calls: $4.22M (55%)
Puts: $3.40M (45%)
Prior 7-Day Average $1.09M
Calls: $602.7K (55%)
Puts: $486.0K (45%)
Current vs Prior 7-Day Avg +82.99%
Calls: +92.11%
Puts: +71.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.30
Prior (07/13) 1.22
Current vs Prior +6.69%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -0.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 112,889
Calls: 80,006 (71%)
Puts: 32,883 (29%)
Prior (07/13) 54,290
Calls: 29,166 (54%)
Puts: 25,124 (46%)
Current vs Prior +107.94%
Prior 7-Day Total 450,410
Calls: 274,054 (61%)
Puts: 176,356 (39%)
Prior 7-Day Average 64,344
Calls: 39,150 (61%)
Puts: 25,193 (39%)
Current vs Prior 7-Day Avg +75.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.42% | 12.83%3.42% | 12.83%
Prior 3.18% | 12.67%3.18% | 12.67%
Current vs Prior +7.30% | +1.25%+7.30% | +1.25%
Prior 7-Day Avg 4.26% | 13.24%4.17% | 13.15%
Current vs 7-Day Avg -19.89% | -3.12%-18.00% | -2.47%
Prior 7-Day Eod 3.18% | 12.67%3.18% | 12.67%
Current vs 7-Day Eod +7.30% | +1.25%+7.30% | +1.25%
Sentiment BEARISHBEARISH

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

Dollar volume significantly above 7-day average (83% higher). Bearish P/C ratio of 1.30 indicates protective positioning. Call-heavy open interest (80,006 calls vs 32,883 puts) suggests bullish positioning. Rising open interest (up 108%) 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 6.3%, best 3.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.104.30$4.204.8%2280.49306
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 215.205.40$5.303.8%3130.51577
$70.00Aug 212.803.00$2.906.9%1470.341.3K
$90.00Aug 2116.3018.00$17.159.9%40.87--

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. 8 found (avg delta 0.75, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 173.504.50$4.0025.0%10.93101
$70.00Aug 216.207.10$6.6513.5%130.6662
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 175.307.10$6.2029.0%41.00--
$90.00Aug 2116.3018.00$17.159.9%40.87--
$85.00Aug 2111.8013.20$12.5011.2%10.78--
$80.00Aug 218.009.10$8.5512.9%40.6785
$75.00Jul 171.351.85$1.6031.2%1810.592.5K

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.7K, top 313)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.104.30$4.204.8%2280.49306
$85.00Aug 211.101.55$1.3333.8%1920.21453
$80.00Aug 212.102.40$2.2513.3%1520.321.1K
$75.00Jul 170.601.25$0.9369.9%610.422.4K
$80.00Jul 170.000.10$0.05200.0%380.046.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 215.205.40$5.303.8%3130.51577
$65.00Aug 211.201.40$1.3015.4%1860.191.2K
$75.00Jul 171.351.85$1.6031.2%1810.592.5K
$70.00Aug 212.803.00$2.906.9%1470.341.3K
$70.00Jul 170.050.15$0.10100.0%880.073.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 78.1%, max 131.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21115.6%50.0%131.2%990
$90.00Jul 17Aug 2193.3%50.7%84.1%202.7K
$85.00Jul 17Aug 2168.9%50.4%36.6%1996.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 2177.7%48.4%60.5%2071.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 12.51, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.37$4.63$0.3712.51$90.37
$85.00$90.00Aug 21$0.63$4.37$0.636.94$85.63
$75.00$80.00Jul 17$0.88$4.12$0.884.68$75.88
$80.00$85.00Aug 21$0.92$4.08$0.924.43$80.92
$75.00$80.00Aug 21$1.95$3.05$1.951.56$76.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.85$4.15$0.854.88$64.15
$75.00$70.00Jul 17$1.50$3.50$1.502.33$73.50
$70.00$65.00Aug 21$1.60$3.40$1.602.13$68.40
$75.00$70.00Aug 21$2.40$2.60$2.401.08$72.60
$80.00$75.00Aug 21$3.25$1.75$3.250.54$76.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 13.29, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Jul 17$3.07$3.07$1.931.59$73.07
$70.00$75.00Aug 21$2.45$2.45$2.550.96$72.45
$75.00$80.00Aug 21$1.95$1.95$3.050.64$76.95
$80.00$85.00Aug 21$0.92$0.92$4.080.23$80.92
$75.00$80.00Jul 17$0.88$0.88$4.120.21$75.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$4.65$4.65$0.3513.29$85.35
$80.00$75.00Jul 17$4.60$4.60$0.4011.50$75.40
$85.00$80.00Aug 21$3.95$3.95$1.053.76$81.05
$80.00$75.00Aug 21$3.25$3.25$1.751.86$76.75
$75.00$70.00Aug 21$2.40$2.40$2.600.92$72.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.05, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$0.30115.6%50.0%
$90.00Jul 17Aug 21$0.6793.3%50.7%
$85.00Jul 17Aug 21$1.3068.9%50.4%
$80.00Jul 17Aug 21$2.2046.8%48.4%
$70.00Jul 17Aug 21$2.6546.3%48.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$1.2577.7%48.4%
$80.00Jul 17Aug 21$2.3546.8%48.4%
$70.00Jul 17Aug 21$2.8046.3%48.6%
$75.00Jul 17Aug 21$3.7046.7%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.42% of stock, avg 12.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$0.93$1.60$2.53$72.47$77.533.42%
$70.00Jul 17$4.00$0.10$4.10$65.90$74.105.54%
$80.00Jul 17$0.05$6.20$6.25$73.75$86.258.44%
$75.00Aug 21$4.20$5.30$9.50$65.50$84.5012.83%
$70.00Aug 21$6.65$2.90$9.55$60.45$79.5512.89%
$80.00Aug 21$2.25$8.55$10.80$69.20$90.8014.58%
$85.00Aug 21$1.33$12.50$13.83$71.17$98.8318.67%
$90.00Aug 21$0.70$17.15$17.85$72.15$107.8524.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.05% of stock, avg 4.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$60.00Aug 21$0.33$0.45$0.78$59.22$95.78
$75.00$70.00Jul 17$0.93$0.10$1.03$68.97$76.03
$90.00$60.00Aug 21$0.70$0.45$1.15$58.85$91.15
$95.00$65.00Aug 21$0.33$1.30$1.63$63.37$96.63
$85.00$60.00Aug 21$1.33$0.45$1.78$58.22$86.78
$90.00$65.00Aug 21$0.70$1.30$2.00$63.00$92.00
$85.00$65.00Aug 21$1.33$1.30$2.63$62.37$87.63
$80.00$60.00Aug 21$2.25$0.45$2.70$57.30$82.70
$95.00$70.00Aug 21$0.33$2.90$3.23$66.77$98.23
$80.00$65.00Aug 21$2.25$1.30$3.55$61.45$83.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 6.35, avg credit $2.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.32$0.686.35$80.68$94.32
75/8085/90Aug 21$3.88$1.123.46$76.12$88.88
75/8090/95Aug 21$3.62$1.382.62$76.38$93.62
65/7075/80Aug 21$3.55$1.452.45$66.45$78.55
70/7580/85Aug 21$3.32$1.681.98$71.68$83.32
60/6570/75Aug 21$3.30$1.701.94$61.70$73.30
70/7585/90Aug 21$3.03$1.971.54$71.97$88.03
60/6575/80Aug 21$2.80$2.201.27$62.20$77.80
70/7590/95Aug 21$2.77$2.231.24$72.23$92.77
65/7080/85Aug 21$2.52$2.481.02$67.48$82.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 18.23, cheapest $0.26)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.26$4.7418.23
$80.00$85.00$90.00Aug 21$0.29$4.7116.24
$70.00$75.00$80.00Aug 21$0.50$4.509.00
$75.00$80.00$85.00Jul 17$0.86$4.144.81
$75.00$80.00$85.00Aug 21$1.03$3.973.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.70$4.306.14
$80.00$85.00$90.00Aug 21$0.70$4.306.14
$60.00$65.00$70.00Aug 21$0.75$4.255.67
$65.00$70.00$75.00Aug 21$0.80$4.205.25
$70.00$75.00$80.00Aug 21$0.85$4.154.88

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 $--, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Jul 17-$0.01$4.99
$85.00$90.001:2Jul 17-$0.03$4.97
$90.00$95.001:2Jul 17-$0.03$4.97
$85.00$90.001:2Aug 21-$0.07$4.93
$75.00$80.001:2Aug 21-$0.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Jul 17$0.00$5.00
$75.00$70.001:2Aug 21-$0.50$4.50
$80.00$75.001:2Aug 21-$2.05$2.95
$85.00$80.001:2Aug 21-$4.60$0.40
$70.00$65.001:2Aug 21$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.54%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$4.100.491.3%5.54%6.79%228306
$80.00Aug 21$2.100.328.0%2.84%10.84%1521.1K
$85.00Aug 21$1.100.2114.8%1.49%16.24%192453
$75.00Jul 17$0.600.421.3%0.81%2.07%612.4K
$90.00Aug 21$0.450.1221.5%0.61%22.11%19311
$95.00Aug 21$0.250.0728.3%0.34%28.59%890

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 1,584
Total Puts 2,056
Put/Call Ratio 1.30
Net Difference -472

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 14,072
Total Puts 14,193
Average Put/Call Ratio 1.31
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