Tour v344
ZTS
ZOETIS INC A
$76.91 +3.19%
$76.13 (-1.01%)🌙
as of 07/16 07:15 PM
(7/15 19:22) ◀
|
Thursday, July 16, 2026 (7:15pm)
January 2026
|
▶ (7/17 19:32)
◀ 7/16 19:15 ▶

Option Volume

Detail
ℹ
Current (07/16) 4,393
Calls: 2,780 (63%)
Puts: 1,613 (37%)
Prior (07/15) 7,322
Calls: 3,153 (43%)
Puts: 4,169 (57%)
Current vs Prior -40.00%
Calls: -11.83% (Calls)
Puts: -61.31% (Puts)
Prior 7-Day Total 26,963
Calls: 11,468 (43%)
Puts: 15,495 (57%)
Prior 7-Day Average 3,851
Calls: 1,638 (43%)
Puts: 2,213 (57%)
Current vs Prior 7-Day Avg +14.05%
Calls: +69.69%
Puts: -27.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.36M
Calls: $827.5K (61%)
Puts: $530.0K (39%)
Prior (07/15) $1.11M
Calls: $699.6K (63%)
Puts: $407.4K (37%)
Current vs Prior +22.63%
Calls: +18.28%
Puts: +30.10%
Prior 7-Day Total $8.19M
Calls: $4.58M (56%)
Puts: $3.61M (44%)
Prior 7-Day Average $1.17M
Calls: $654.5K (56%)
Puts: $515.1K (44%)
Current vs Prior 7-Day Avg +16.06%
Calls: +26.43%
Puts: +2.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.58
Prior (07/15) 1.32
Current vs Prior -56.12%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -56.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 72,355
Calls: 38,547 (53%)
Puts: 33,808 (47%)
Prior (07/15) 99,380
Calls: 66,605 (67%)
Puts: 32,775 (33%)
Current vs Prior -27.19%
Prior 7-Day Total 510,515
Calls: 316,546 (62%)
Puts: 193,969 (38%)
Prior 7-Day Average 72,930
Calls: 45,220 (62%)
Puts: 27,709 (38%)
Current vs Prior 7-Day Avg -0.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.08% | 11.90%3.08% | 11.90%
Prior 2.31% | 12.08%2.31% | 12.08%
Current vs Prior +33.53% | -1.48%+33.53% | -1.48%
Prior 7-Day Avg 3.66% | 12.85%3.66% | 12.85%
Current vs 7-Day Avg -15.78% | -7.41%-15.78% | -7.41%
Prior 7-Day Eod 2.31% | 12.08%2.31% | 12.08%
Current vs 7-Day Eod +33.53% | -1.48%+33.53% | -1.48%
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

Moderately bullish flow with 61% call dollar volume ($827.5K). Bullish P/C ratio of 0.58. P/C ratio dropping 56% - sentiment shifting bullish. Declining open interest (down 27%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 3 of results (avg 7.8%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 215.305.70$5.507.3%1020.59611
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 216.206.70$6.457.8%360.5892
$75.00Aug 213.503.80$3.658.2%680.41775

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.901.05$0.9815.3%790.17321
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.80, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 1711.3013.40$12.3517.0%50.9919
$70.00Jul 176.807.90$7.3515.0%140.98101
$75.00Jul 171.952.35$2.1518.6%1120.811.3K
$70.00Aug 218.409.40$8.9011.2%50.7562
$75.00Aug 215.305.70$5.507.3%1020.59611
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 172.654.40$3.5349.6%960.921.9K
$90.00Aug 2113.4016.00$14.7017.7%120.8329
$85.00Aug 219.7010.90$10.3011.7%100.72--
$80.00Aug 216.206.70$6.457.8%360.5892

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 2.9K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.050.10$0.0862.5%1.1K0.085.6K
$85.00Aug 211.752.00$1.8813.3%5040.28498
$80.00Aug 212.903.50$3.2018.8%1320.411.2K
$75.00Jul 171.952.35$2.1518.6%1120.811.3K
$75.00Aug 215.305.70$5.507.3%1020.59611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.650.85$0.7526.7%3140.121.3K
$75.00Jul 170.100.35$0.22113.6%2150.182.6K
$70.00Aug 211.802.05$1.9213.0%1370.251.4K
$80.00Jul 172.654.40$3.5349.6%960.921.9K
$75.00Aug 213.503.80$3.658.2%680.41775

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 82.1%, max 214.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21139.5%49.2%183.5%882.7K
$85.00Jul 17Aug 2194.9%49.5%91.6%5216.4K
$70.00Jul 17Aug 2191.6%48.8%87.8%19163
$75.00Jul 17Aug 2157.0%46.4%22.8%2142.0K
$80.00Jul 17Aug 2155.0%48.1%14.2%1.2K6.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 21151.3%48.1%214.4%3151.3K
$70.00Jul 17Aug 2191.6%48.8%87.8%1414.4K
$75.00Jul 17Aug 2157.0%46.4%22.8%2833.4K
$80.00Jul 17Aug 2155.0%48.1%14.2%1322.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 25.32, avg 4.64)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.90$4.10$0.904.56$85.90
$80.00$85.00Aug 21$1.32$3.68$1.322.79$81.32
$75.00$80.00Jul 17$2.07$2.93$2.071.42$77.07
$75.00$80.00Aug 21$2.30$2.70$2.301.17$77.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Jul 17$0.19$4.81$0.1925.32$74.81
$70.00$65.00Aug 21$1.17$3.83$1.173.27$68.83
$75.00$70.00Aug 21$1.73$3.27$1.731.89$73.27
$80.00$75.00Aug 21$2.80$2.20$2.800.79$77.20
$80.00$75.00Jul 17$3.31$1.69$3.310.51$76.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 7.33, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$3.40$3.40$1.602.13$73.40
$75.00$80.00Aug 21$2.30$2.30$2.700.85$77.30
$75.00$80.00Jul 17$2.07$2.07$2.930.71$77.07
$80.00$85.00Aug 21$1.32$1.32$3.680.36$81.32
$85.00$90.00Aug 21$0.90$0.90$4.100.22$85.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$4.40$4.40$0.607.33$85.60
$85.00$80.00Aug 21$3.85$3.85$1.153.35$81.15
$80.00$75.00Jul 17$3.31$3.31$1.691.96$76.69
$80.00$75.00Aug 21$2.80$2.80$2.201.27$77.20
$75.00$70.00Aug 21$1.73$1.73$3.270.53$73.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.20, cheapest $0.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.95139.5%49.2%
$70.00Jul 17Aug 21$1.5591.6%48.8%
$85.00Jul 17Aug 21$1.8594.9%49.5%
$80.00Jul 17Aug 21$3.1255.0%48.1%
$75.00Jul 17Aug 21$3.3557.0%46.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$0.72151.3%48.1%
$70.00Jul 17Aug 21$1.8991.6%48.8%
$80.00Jul 17Aug 21$2.9255.0%48.1%
$75.00Jul 17Aug 21$3.4357.0%46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.08% of stock, avg 12.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 17$2.15$0.22$2.37$72.63$77.373.08%
$80.00Jul 17$0.08$3.53$3.61$76.39$83.614.69%
$70.00Jul 17$7.35$0.03$7.38$62.62$77.389.60%
$75.00Aug 21$5.50$3.65$9.15$65.85$84.1511.90%
$80.00Aug 21$3.20$6.45$9.65$70.35$89.6512.55%
$70.00Aug 21$8.90$1.92$10.82$59.18$80.8214.07%
$85.00Aug 21$1.88$10.30$12.18$72.82$97.1815.84%
$65.00Jul 17$12.35$0.03$12.38$52.62$77.3816.10%
$90.00Aug 21$0.98$14.70$15.68$74.32$105.6820.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.39% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$75.00Jul 17$0.08$0.22$0.30$74.70$80.30
$90.00$65.00Aug 21$0.98$0.75$1.73$63.27$91.73
$85.00$65.00Aug 21$1.88$0.75$2.63$62.37$87.63
$90.00$70.00Aug 21$0.98$1.92$2.90$67.10$92.90
$85.00$70.00Aug 21$1.88$1.92$3.80$66.20$88.80
$80.00$65.00Aug 21$3.20$0.75$3.95$61.05$83.95
$90.00$75.00Aug 21$0.98$3.65$4.63$70.37$94.63
$80.00$70.00Aug 21$3.20$1.92$5.12$64.88$85.12
$85.00$75.00Aug 21$1.88$3.65$5.53$69.47$90.53
$80.00$75.00Aug 21$3.20$3.65$6.85$68.15$86.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.85, avg credit $2.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$3.70$1.302.85$76.30$88.70
65/7075/80Aug 21$3.47$1.532.27$66.53$78.47
70/7580/85Aug 21$3.05$1.951.56$71.95$83.05
70/7585/90Aug 21$2.63$2.371.11$72.37$87.63
65/7080/85Aug 21$2.49$2.510.99$67.51$82.49
65/7085/90Aug 21$2.07$2.930.71$67.93$87.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Jul 17$0.05$4.9599.00
$80.00$85.00$90.00Aug 21$0.42$4.5810.90
$75.00$80.00$85.00Aug 21$0.98$4.024.10
$70.00$75.00$80.00Aug 21$1.10$3.903.55
$75.00$80.00$85.00Jul 17$2.02$2.981.48
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$0.19$4.8125.32
$80.00$85.00$90.00Aug 21$0.55$4.458.09
$65.00$70.00$75.00Aug 21$0.56$4.447.93
$75.00$80.00$85.00Aug 21$1.05$3.953.76
$70.00$75.00$80.00Aug 21$1.07$3.933.67

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 $-0.03, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Jul 17-$0.03$4.97
$85.00$90.001:2Aug 21-$0.08$4.92
$80.00$85.001:2Aug 21-$0.56$4.44
$75.00$80.001:2Aug 21-$0.90$4.10
$70.00$75.001:2Aug 21-$2.10$2.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Jul 17-$0.03$4.97
$75.00$70.001:2Aug 21-$0.19$4.81
$80.00$75.001:2Aug 21-$0.85$4.15
$85.00$80.001:2Aug 21-$2.60$2.40
$75.00$70.001:2Jul 17$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.77%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.900.414.0%3.77%7.79%1321.2K
$85.00Aug 21$1.750.2810.5%2.28%12.79%504498
$90.00Aug 21$0.900.1717.0%1.17%18.19%79321

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 2,780
Total Puts 1,613
Put/Call Ratio 0.58
Net Difference 1,167

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,468
Total Puts 15,495
Average Put/Call Ratio 1.32
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