Tour v533
PFE
PFIZER INC
$30.60 -0.23%
◀ 11/3 10:20 ▶

Option Volume

Detail
ℹ
Current (11/03 10:20am) 28,304
Calls: 22,294 (79%)
Puts: 6,010 (21%)
Prior (10/15) 33,252
Calls: 28,941 (87%)
Puts: 4,311 (13%)
Current vs Prior -14.88%
Calls: -22.97% (Calls)
Puts: +39.41% (Puts)
Prior 7-Day Total 1,114,273
Calls: 655,429 (59%)
Puts: 458,844 (41%)
Prior 7-Day Average 159,181
Calls: 93,632 (59%)
Puts: 65,549 (41%)
Current vs Prior 7-Day Avg -82.22%
Calls: -76.19%
Puts: -90.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 10:20am) $2.14M
Calls: $1.80M (84%)
Puts: $337.1K (16%)
Prior (10/15) $4.28M
Calls: $3.99M (93%)
Puts: $294.6K (7%)
Current vs Prior -50.09%
Calls: -54.85%
Puts: +14.41%
Prior 7-Day Total $84.53M
Calls: $66.33M (78%)
Puts: $18.20M (22%)
Prior 7-Day Average $12.08M
Calls: $9.48M (78%)
Puts: $2.60M (22%)
Current vs Prior 7-Day Avg -82.29%
Calls: -80.99%
Puts: -87.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 10:20am) 0.27
Prior (10/15) 0.15
Current vs Prior +80.98%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -65.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 10:20am) 2,236,784
Calls: 1,222,779 (55%)
Puts: 1,014,005 (45%)
Prior (10/15) 2,334,279
Calls: 1,297,783 (56%)
Puts: 1,036,496 (44%)
Current vs Prior -4.18%
Prior 7-Day Total 16,548,824
Calls: 9,194,297 (56%)
Puts: 7,354,527 (44%)
Prior 7-Day Average 2,364,117
Calls: 1,313,471 (56%)
Puts: 1,050,646 (44%)
Current vs Prior 7-Day Avg -5.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 4.54% | 5.03%5.88% | 9.25%
Prior 5.51% | 6.51%6.93% | 9.88%
Current vs Prior -17.49% | -22.68%-15.12% | -6.36%
Prior 7-Day Avg 3.24% | 4.37%4.12% | 8.62%
Current vs 7-Day Avg +40.41% | +15.06%+42.82% | +7.32%
Prior 7-Day Eod 5.51% | 6.51%6.72% | 9.72%
Current vs 7-Day Eod -17.49% | -22.68%-12.42% | -4.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.09% | 17.09%
Calls: 13.64% | 9.43%
Puts: 10.53% | 24.75%
Prior 4.45% | 15.23%
Calls: 1.28% | 6.98%
Puts: 7.61% | 23.48%
Current vs Prior +171.69% | +12.21%
Prior 7-Day Avg 17.63% | 25.02%
Calls: 15.51% | 17.25%
Puts: 19.75% | 32.79%
Current vs 7-Day Avg -31.42% | -31.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($1.80M) vs puts ($337.1K). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (22,294 calls vs 6,010 puts). P/C ratio rising 81% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 36 of results (avg 7.1%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Dec 180.820.85$0.843.6%1340.4211.7K
$29.00Dec 181.881.96$1.924.2%900.7423.9K
$28.50Nov 132.052.16$2.115.2%61.00345
$25.00Nov 65.505.80$5.655.3%21.0025
$30.00Dec 181.271.34$1.315.3%6460.5738.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Dec 180.950.98$0.973.1%420.455.6K
$31.00Dec 181.491.55$1.523.9%70.58330
$29.00Dec 180.570.60$0.595.1%430.312.5K
$28.00Dec 180.310.33$0.326.3%600.205.7K
$30.00Nov 270.710.76$0.746.8%170.43346

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.52, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Nov 60.100.11$0.119.1%1.6K0.174.0K
$31.00Nov 60.220.25$0.2412.5%4.3K0.318.0K
$30.50Nov 60.410.47$0.4413.6%4230.486.1K
$31.00Nov 130.320.35$0.348.8%4720.342.7K
$32.00Nov 200.190.23$0.2119.0%1.4K0.2016.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Nov 60.160.18$0.1711.8%5010.232.5K
$30.00Nov 60.300.35$0.3215.6%4930.387.1K
$29.50Nov 130.310.36$0.3414.7%480.31659
$30.50Nov 60.560.64$0.6013.3%2970.541.7K
$28.50Nov 200.180.21$0.2015.0%170.18837

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 65.505.80$5.655.3%21.0025
$25.50Nov 64.856.45$5.6528.3%--1.0013
$26.00Nov 64.504.90$4.708.5%--1.00268
$26.50Nov 64.054.30$4.186.0%201.0054
$27.00Nov 63.503.90$3.7010.8%271.002.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 64.255.85$5.0531.7%--0.9811
$33.50Nov 62.904.20$3.5536.6%10.98705
$36.00Nov 205.256.85$6.0526.4%--0.9717
$34.00Nov 63.304.85$4.0738.1%40.97410
$33.00Nov 62.332.94$2.6423.1%--0.96623

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 23.4K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Nov 60.220.25$0.2412.5%4.3K0.318.0K
$31.50Nov 60.100.11$0.119.1%1.6K0.174.0K
$31.00Nov 200.440.49$0.4710.6%1.5K0.3712.9K
$32.00Nov 200.190.23$0.2119.0%1.4K0.2016.8K
$32.00Nov 60.030.05$0.0450.0%1.1K0.083.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Nov 60.901.00$0.9510.5%1.2K0.691.3K
$28.50Nov 60.030.04$0.0425.0%5330.062.3K
$29.50Nov 60.160.18$0.1711.8%5010.232.5K
$30.00Nov 60.300.35$0.3215.6%4930.387.1K
$30.50Nov 60.560.64$0.6013.3%2970.541.7K

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 50.7%, max 66.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Nov 6Dec 1841.6%24.9%66.8%1.2K44.0K
$31.00Nov 6Dec 1842.7%27.7%54.3%4.4K19.7K
$30.50Nov 6Nov 2043.9%29.7%47.6%4848.9K
$31.50Nov 6Nov 2040.9%30.0%36.7%1.7K5.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Nov 6Dec 1841.6%24.9%66.8%53512.6K
$31.00Nov 6Dec 1842.7%27.7%54.3%1.2K1.7K
$30.50Nov 6Nov 2043.9%29.7%47.6%3802.1K
$29.50Nov 6Nov 2042.2%29.0%45.2%7156.7K
$31.50Nov 6Nov 2040.9%30.0%36.7%3249

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 2.57, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$26.50Nov 20$0.27$0.23$0.27100%0.85$26.27
$28.00$28.50Nov 20$0.31$0.19$0.31100%0.61$28.31
$26.00$26.50Nov 13$0.32$0.18$0.32100%0.56$26.32
$27.00$27.50Nov 13$0.32$0.18$0.32100%0.56$27.32
$29.00$30.00Dec 18$0.61$0.39$0.6174%0.64$29.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$32.50Nov 6$0.14$0.36$0.1496%2.57$32.86
$33.00$32.50Nov 20$0.27$0.23$0.2789%0.85$32.73
$32.00$31.00Nov 27$0.60$0.40$0.6077%0.67$31.40
$31.50$31.00Nov 6$0.28$0.22$0.2882%0.79$31.22
$31.00$30.50Nov 20$0.21$0.29$0.2164%1.38$30.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 1.56, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$36.00Dec 4$0.61$0.61$0.3978%1.56$35.61
$34.00$36.00Dec 11$0.15$0.15$1.8587%0.08$34.15
$31.00$31.50Nov 6$0.13$0.13$0.3769%0.35$31.13
$31.00$32.00Nov 27$0.29$0.29$0.7161%0.41$31.29
$31.00$31.50Nov 13$0.14$0.14$0.3666%0.39$31.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.50$27.00Nov 20$0.12$0.12$0.3887%0.32$27.38
$27.00$26.00Dec 4$0.10$0.10$0.9090%0.11$26.90
$30.50$30.00Nov 6$0.28$0.28$0.2246%1.27$30.22
$30.00$29.00Nov 27$0.37$0.37$0.6357%0.59$29.63
$30.00$29.00Dec 4$0.39$0.39$0.6155%0.64$29.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.13, cheapest $0.09)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Nov 6Nov 13$0.0943.9%31.1%
$31.00Nov 6Nov 13$0.1042.7%31.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Nov 6Nov 13$0.1843.9%31.1%
$31.00Nov 6Nov 13$0.0642.7%31.4%
$30.00Nov 6Nov 13$0.2141.6%31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 3.40% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Nov 6$0.44$0.60$1.04$29.46$31.543.40%
$30.00Nov 6$0.77$0.32$1.09$28.91$31.093.56%
$31.00Nov 6$0.24$0.95$1.19$29.81$32.193.89%
$30.50Nov 13$0.53$0.78$1.31$29.19$31.814.28%
$31.50Nov 6$0.11$1.23$1.34$30.16$32.844.38%
$30.00Nov 13$0.82$0.53$1.35$28.65$31.354.41%
$31.00Nov 13$0.34$1.01$1.35$29.65$32.354.41%
$29.50Nov 6$1.21$0.17$1.38$28.12$30.884.51%
$31.50Nov 13$0.20$1.34$1.54$29.96$33.045.03%
$29.50Nov 13$1.21$0.34$1.55$27.95$31.055.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.26% of stock, avg 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$28.50Nov 6$0.04$0.04$0.08$28.42$32.08
$32.00$29.00Nov 6$0.04$0.08$0.12$28.88$32.12
$31.50$28.50Nov 6$0.11$0.04$0.15$28.35$31.65
$32.50$28.50Nov 13$0.08$0.11$0.19$28.31$32.69
$31.50$29.00Nov 6$0.11$0.08$0.19$28.81$31.69
$35.00$26.00Dec 18$0.11$0.10$0.21$25.79$35.21
$34.00$27.00Nov 27$0.11$0.12$0.23$26.77$34.23
$32.00$28.50Nov 13$0.13$0.11$0.24$28.26$32.24
$32.00$29.50Nov 6$0.04$0.17$0.21$29.29$32.21
$34.00$27.00Dec 4$0.12$0.14$0.26$26.74$34.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.45, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2735/36Dec 4$0.71$0.2967%2.45$26.29$35.71
28/2935/36Dec 4$0.82$0.1849%4.56$28.18$35.82
27/2832/32Nov 20$0.23$0.2760%0.85$27.27$31.73
29/3031/32Nov 13$0.29$0.2135%1.38$29.21$31.29
29/3032/32Nov 20$0.27$0.2338%1.17$29.23$31.77
26/2732/33Dec 4$0.27$0.7364%0.37$26.73$32.27
28/2933/34Dec 18$0.39$0.6150%0.64$28.61$33.39
28/2932/33Dec 18$0.48$0.5240%0.92$28.52$32.48
27/2833/34Dec 18$0.26$0.7461%0.35$27.74$33.26
27/2832/33Dec 18$0.35$0.6552%0.54$27.65$32.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$31.00$32.00Nov 27$0.15$0.8536%5.67
$29.00$30.00$31.00Dec 4$0.19$0.8140%4.26
$29.00$30.00$31.00Dec 18$0.14$0.8632%6.14
$31.00$32.00$33.00Dec 4$0.10$0.9024%9.00
$31.00$32.00$33.00Dec 11$0.10$0.9023%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$30.00$31.00Nov 27$0.10$0.9035%9.00
$30.00$31.00$32.00Nov 27$0.13$0.8734%6.69
$28.00$29.00$30.00Dec 11$0.11$0.8926%8.09
$28.00$29.00$30.00Dec 18$0.11$0.8926%8.09
$29.00$30.00$31.00Dec 4$0.16$0.8433%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-1.05, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.00$30.001:2Nov 27-$0.28$0.72
$30.00$31.001:2Dec 4-$0.12$0.88
$30.00$31.001:2Nov 27-$0.12$0.88
$29.00$30.001:2Dec 4-$0.44$0.56
$30.00$31.001:2Dec 11-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$33.001:2Dec 18-$1.05$0.95
$33.00$32.001:2Nov 13-$0.57$0.43
$30.00$29.001:2Nov 27$0.00$1.00
$31.00$30.001:2Dec 4-$0.26$0.74
$35.00$33.001:2Dec 4-$1.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 2.68%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Dec 18$0.820.421.3%2.68%3.99%13411.7K
$32.00Dec 18$0.490.294.6%1.60%6.18%6421.0K
$31.00Dec 11$0.680.411.3%2.22%3.53%23112
$32.00Dec 11$0.380.284.6%1.24%5.82%151161
$31.00Dec 4$0.590.391.3%1.93%3.24%115406
$33.00Dec 18$0.290.197.8%0.95%8.79%6017.5K
$31.00Nov 27$0.520.391.3%1.70%3.01%7704
$32.00Dec 4$0.310.254.6%1.01%5.59%15193
$33.00Dec 11$0.200.187.8%0.65%8.50%139
$31.00Nov 20$0.440.371.3%1.44%2.75%1.5K12.9K

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 22,294
Total Puts 6,010
Put/Call Ratio 0.27
Net Difference 16,284

Prior's Put/Call Breakdown

Total Calls 28,941
Total Puts 4,311
Put/Call Ratio 0.15
Net Difference 24,630

Prior 7-Day Put/Call Summary

Total Calls 655,429
Total Puts 458,844
Average Put/Call Ratio 0.78
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