Tour v340
ZTS
ZOETIS INC A
$74.53 +0.62%
$74.60 (+0.09%)🌙
as of 07/15 07:22 PM
(7/14 19:40) ◀
|
Wednesday, July 15, 2026 (7:22pm)
January 2026
|
▶ (7/16 19:15)
◀ 7/15 19:22 ▶

Option Volume

Detail
ℹ
Current (07/15) 7,322
Calls: 3,153 (43%)
Puts: 4,169 (57%)
Prior (07/14) 3,640
Calls: 1,584 (44%)
Puts: 2,056 (56%)
Current vs Prior +101.15%
Calls: +99.05% (Calls)
Puts: +102.77% (Puts)
Prior 7-Day Total 24,583
Calls: 9,833 (40%)
Puts: 14,750 (60%)
Prior 7-Day Average 3,511
Calls: 1,404 (40%)
Puts: 2,107 (60%)
Current vs Prior 7-Day Avg +108.49%
Calls: +124.46%
Puts: +97.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $1.11M
Calls: $699.6K (63%)
Puts: $407.4K (37%)
Prior (07/14) $1.99M
Calls: $1.16M (58%)
Puts: $834.3K (42%)
Current vs Prior -44.43%
Calls: -39.58%
Puts: -51.17%
Prior 7-Day Total $8.38M
Calls: $4.54M (54%)
Puts: $3.84M (46%)
Prior 7-Day Average $1.20M
Calls: $648.0K (54%)
Puts: $549.1K (46%)
Current vs Prior 7-Day Avg -7.53%
Calls: +7.97%
Puts: -25.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.32
Prior (07/14) 1.30
Current vs Prior +1.87%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg -9.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 99,380
Calls: 66,605 (67%)
Puts: 32,775 (33%)
Prior (07/14) 112,889
Calls: 80,006 (71%)
Puts: 32,883 (29%)
Current vs Prior -11.97%
Prior 7-Day Total 509,686
Calls: 322,693 (63%)
Puts: 186,993 (37%)
Prior 7-Day Average 72,812
Calls: 46,099 (63%)
Puts: 26,713 (37%)
Current vs Prior 7-Day Avg +36.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.31% | 12.08%2.31% | 12.08%
Prior 3.42% | 12.83%3.42% | 12.83%
Current vs Prior -32.44% | -5.85%-32.44% | -5.85%
Prior 7-Day Avg 4.06% | 13.10%4.06% | 13.10%
Current vs 7-Day Avg -43.14% | -7.85%-43.14% | -7.85%
Prior 7-Day Eod 3.42% | 12.83%3.42% | 12.83%
Current vs 7-Day Eod -32.44% | -5.85%-32.44% | -5.85%
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

Moderately bullish flow with 63% call dollar volume ($699.6K). Unusually high activity with volume up 101% vs prior - elevated interest. Volume explosion - 109% above 7-day average (7,322 vs avg 3,511). Bearish P/C ratio of 1.32 indicates protective positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 9.5%, best 9.3%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.552.80$2.689.3%1750.331.3K
$80.00Aug 217.808.60$8.209.8%40.66--

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. 5 found (avg delta 0.81, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 173.905.00$4.4524.7%80.98--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 175.206.00$5.6014.3%1721.003.0K
$90.00Aug 2115.0018.10$16.5518.7%60.87--
$80.00Aug 217.808.60$8.209.8%40.66--
$75.00Jul 170.901.15$1.0224.5%2560.562.6K

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 3.4K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.550.85$0.7042.9%1.2K0.442.4K
$80.00Jul 170.000.05$0.03166.7%1.0K0.036.6K
$75.00Aug 213.804.50$4.1516.9%2510.50442
$80.00Aug 212.052.65$2.3525.5%1000.341.2K
$85.00Aug 211.051.50$1.2735.4%200.21490
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.901.15$1.0224.5%2560.562.6K
$70.00Aug 212.552.80$2.689.3%1750.331.3K
$80.00Jul 175.206.00$5.6014.3%1721.003.0K
$75.00Aug 214.605.10$4.8510.3%960.50686
$70.00Jul 170.000.05$0.03166.7%320.033.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 122.5%, max 176.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21139.9%50.6%176.6%693
$90.00Jul 17Aug 21112.4%50.3%123.4%13312
$85.00Jul 17Aug 2182.2%49.1%67.4%296.4K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 13.29, avg 5.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.35$4.65$0.3513.29$90.35
$85.00$90.00Aug 21$0.57$4.43$0.577.77$85.57
$75.00$80.00Jul 17$0.67$4.33$0.676.46$75.67
$80.00$85.00Aug 21$1.08$3.92$1.083.63$81.08
$75.00$80.00Aug 21$1.80$3.20$1.801.78$76.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.70$4.30$0.706.14$64.30
$75.00$70.00Jul 17$0.99$4.01$0.994.05$74.01
$70.00$65.00Aug 21$1.50$3.50$1.502.33$68.50
$75.00$70.00Aug 21$2.17$2.83$2.171.30$72.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 10.90, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Jul 17$3.75$3.75$1.253.00$73.75
$75.00$80.00Aug 21$1.80$1.80$3.200.56$76.80
$80.00$85.00Aug 21$1.08$1.08$3.920.28$81.08
$75.00$80.00Jul 17$0.67$0.67$4.330.15$75.67
$85.00$90.00Aug 21$0.57$0.57$4.430.13$85.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Jul 17$4.58$4.58$0.4210.90$75.42
$90.00$80.00Aug 21$8.35$8.35$1.655.06$81.65
$80.00$75.00Aug 21$3.35$3.35$1.652.03$76.65
$75.00$70.00Aug 21$2.17$2.17$2.830.77$72.83
$70.00$65.00Aug 21$1.50$1.50$3.500.43$68.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.14, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$0.32139.9%50.6%
$90.00Jul 17Aug 21$0.67112.4%50.3%
$85.00Jul 17Aug 21$1.2482.2%49.1%
$80.00Jul 17Aug 21$2.3248.3%48.7%
$75.00Jul 17Aug 21$3.4539.7%48.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$2.6048.3%48.7%
$70.00Jul 17Aug 21$2.6546.2%48.2%
$75.00Jul 17Aug 21$3.8339.7%48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.31% of stock, avg 10.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$0.70$1.02$1.72$73.28$76.722.31%
$70.00Jul 17$4.45$0.03$4.48$65.52$74.486.01%
$80.00Jul 17$0.03$5.60$5.63$74.37$85.637.55%
$75.00Aug 21$4.15$4.85$9.00$66.00$84.0012.08%
$80.00Aug 21$2.35$8.20$10.55$69.45$90.5514.16%
$90.00Aug 21$0.70$16.55$17.25$72.75$107.2523.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 1.11% of stock, avg 5.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$60.00Aug 21$0.35$0.48$0.83$59.17$95.83
$90.00$60.00Aug 21$0.70$0.48$1.18$58.82$91.18
$95.00$65.00Aug 21$0.35$1.18$1.53$63.47$96.53
$85.00$60.00Aug 21$1.27$0.48$1.75$58.25$86.75
$90.00$65.00Aug 21$0.70$1.18$1.88$63.12$91.88
$85.00$65.00Aug 21$1.27$1.18$2.45$62.55$87.45
$80.00$60.00Aug 21$2.35$0.48$2.83$57.17$82.83
$95.00$70.00Aug 21$0.35$2.68$3.03$66.97$98.03
$90.00$70.00Aug 21$0.70$2.68$3.38$66.62$93.38
$80.00$65.00Aug 21$2.35$1.18$3.53$61.47$83.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.63, avg credit $2.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$3.92$1.083.63$76.08$88.92
75/8090/95Aug 21$3.70$1.302.85$76.30$93.70
65/7075/80Aug 21$3.30$1.701.94$66.70$78.30
70/7580/85Aug 21$3.25$1.751.86$71.75$83.25
70/7585/90Aug 21$2.74$2.261.21$72.26$87.74
65/7080/85Aug 21$2.58$2.421.07$67.42$82.58
70/7590/95Aug 21$2.52$2.481.02$72.48$92.52
60/6575/80Aug 21$2.50$2.501.00$62.50$77.50
65/7085/90Aug 21$2.07$2.930.71$67.93$87.07
65/7090/95Aug 21$1.85$3.150.59$68.15$91.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 21.73, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.22$4.7821.73
$80.00$85.00$90.00Aug 21$0.51$4.498.80
$75.00$80.00$85.00Jul 17$0.67$4.336.46
$75.00$80.00$85.00Aug 21$0.72$4.285.94
$70.00$75.00$80.00Jul 17$3.08$1.920.62
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.67$4.336.46
$60.00$65.00$70.00Aug 21$0.80$4.205.25
$70.00$75.00$80.00Aug 21$1.18$3.823.24
$70.00$75.00$80.00Jul 17$3.59$1.410.39

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 $--, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21$0.00$5.00
$80.00$85.001:2Jul 17-$0.03$4.97
$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-$0.13$4.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.51$4.49
$80.00$75.001:2Aug 21-$1.50$3.50
$90.00$80.001:2Aug 21$0.15$9.85
$65.00$60.001:2Aug 21$0.22$4.78
$70.00$65.001:2Aug 21$0.32$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.10%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$3.800.500.6%5.10%5.73%251442
$80.00Aug 21$2.050.347.3%2.75%10.09%1001.2K
$85.00Aug 21$1.050.2114.1%1.41%15.46%20490
$75.00Jul 17$0.550.440.6%0.74%1.37%1.2K2.4K
$90.00Aug 21$0.500.1320.8%0.67%21.43%9312
$95.00Aug 21$0.250.0727.5%0.34%27.80%493

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 3,153
Total Puts 4,169
Put/Call Ratio 1.32
Net Difference -1,016

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,833
Total Puts 14,750
Average Put/Call Ratio 1.46
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