Tour v533
PFE
PFIZER INC
$30.63 -0.15%
◀ 11/3 10:25 ▶

Option Volume

Detail
ℹ
Current (11/03 10:25am) 29,240
Calls: 23,149 (79%)
Puts: 6,091 (21%)
Prior (10/15) 36,775
Calls: 31,352 (85%)
Puts: 5,423 (15%)
Current vs Prior -20.49%
Calls: -26.16% (Calls)
Puts: +12.32% (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 -81.63%
Calls: -75.28%
Puts: -90.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 10:25am) $2.22M
Calls: $1.88M (85%)
Puts: $336.9K (15%)
Prior (10/15) $4.41M
Calls: $4.09M (93%)
Puts: $324.8K (7%)
Current vs Prior -49.79%
Calls: -54.04%
Puts: +3.72%
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 -81.65%
Calls: -80.18%
Puts: -87.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 10:25am) 0.26
Prior (10/15) 0.17
Current vs Prior +52.12%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -66.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 10:25am) 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 4.51% | 5.13%5.91% | 9.30%
Prior 5.51% | 6.51%6.93% | 9.88%
Current vs Prior -18.16% | -21.25%-14.73% | -5.79%
Prior 7-Day Avg 3.24% | 4.37%4.12% | 8.62%
Current vs 7-Day Avg +39.26% | +17.19%+43.47% | +7.97%
Prior 7-Day Eod 5.51% | 6.51%6.72% | 9.72%
Current vs 7-Day Eod -18.16% | -21.25%-12.02% | -4.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.96% | 15.75%
Calls: 13.33% | 10.91%
Puts: 8.60% | 20.59%
Prior 4.45% | 15.23%
Calls: 1.28% | 6.98%
Puts: 7.61% | 23.48%
Current vs Prior +146.29% | +3.41%
Prior 7-Day Avg 17.63% | 25.02%
Calls: 15.51% | 17.25%
Puts: 19.75% | 32.79%
Current vs 7-Day Avg -37.83% | -37.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.88M) vs puts ($336.9K). Extreme bullish P/C ratio of 0.26 - heavy call buying (23,149 calls vs 6,091 puts). P/C ratio rising 52% - 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
10:25BULLISHBULLISHBULLISH
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 40 of results (avg 7.3%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Nov 203.553.70$3.634.1%391.0013.6K
$30.00Nov 200.930.97$0.954.2%1950.6124.8K
$26.00Nov 204.554.75$4.654.3%101.005.6K
$29.00Nov 201.671.75$1.714.7%3950.8716.2K
$31.00Dec 180.830.87$0.854.7%5090.4211.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Dec 180.940.98$0.964.2%420.455.6K
$31.00Dec 181.471.54$1.514.6%70.58330
$30.50Nov 200.880.94$0.916.6%830.54413
$29.00Dec 180.550.59$0.577.0%430.312.5K
$28.00Nov 200.120.13$0.137.7%1220.1214.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.53, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Nov 60.100.11$0.119.1%1.6K0.174.0K
$31.00Nov 60.220.26$0.2416.7%4.4K0.328.0K
$30.50Nov 60.420.48$0.4513.3%4350.496.1K
$31.00Nov 130.320.36$0.3411.8%4730.342.7K
$32.00Nov 200.190.23$0.2119.0%1.5K0.2016.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Nov 60.140.17$0.1618.8%5080.232.5K
$30.00Nov 60.310.35$0.3312.1%5120.387.1K
$29.50Nov 130.300.36$0.3318.2%480.31659
$30.50Nov 60.540.62$0.5813.8%3010.541.7K
$28.00Nov 200.120.13$0.137.7%1220.1214.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 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%20.98705
$33.00Nov 62.332.94$2.6423.1%--0.98623
$36.00Nov 205.256.85$6.0526.4%--0.9717
$34.00Nov 63.304.85$4.0738.1%40.97410

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 24.1K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Nov 60.220.26$0.2416.7%4.4K0.328.0K
$31.50Nov 60.100.11$0.119.1%1.6K0.174.0K
$32.00Nov 200.190.23$0.2119.0%1.5K0.2016.8K
$31.00Nov 200.450.49$0.478.5%1.5K0.3712.9K
$32.00Nov 60.030.05$0.0450.0%1.2K0.083.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Nov 60.890.97$0.938.6%1.2K0.691.3K
$28.50Nov 60.030.04$0.0425.0%5410.062.3K
$30.00Nov 60.310.35$0.3312.1%5120.387.1K
$29.50Nov 60.140.17$0.1618.8%5080.232.5K
$30.50Nov 60.540.62$0.5813.8%3010.541.7K

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 51.1%, max 69.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Nov 6Dec 1842.4%25.1%69.2%1.3K44.0K
$31.00Nov 6Dec 1842.4%27.7%52.9%4.9K19.7K
$30.50Nov 6Nov 2043.8%29.8%46.9%4968.9K
$31.50Nov 6Nov 2040.7%29.4%38.6%1.7K5.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Nov 6Dec 1842.4%25.1%69.2%55412.6K
$31.00Nov 6Dec 1842.4%27.7%52.9%1.2K1.7K
$30.50Nov 6Nov 2043.8%29.8%46.9%3842.1K
$29.50Nov 6Nov 2042.4%29.3%45.1%7306.7K
$31.50Nov 6Nov 2040.7%29.4%38.6%3249

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 2.57, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$26.50Nov 20$0.27$0.23$0.27100%0.85$26.27
$27.00$27.50Nov 20$0.30$0.20$0.30100%0.67$27.30
$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
$28.00$28.50Nov 20$0.32$0.18$0.32100%0.56$28.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$32.50Nov 6$0.14$0.36$0.1498%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
$31.00$30.50Nov 20$0.22$0.28$0.2263%1.27$30.78
$31.00$30.50Nov 13$0.25$0.25$0.2567%1.00$30.75

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 0.46)

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$0.3768%0.35$31.13
$31.00$31.50Nov 13$0.14$0.14$0.3666%0.39$31.14
$31.00$32.00Nov 27$0.28$0.28$0.7261%0.39$31.28
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
$30.00$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
$29.00$28.00Dec 11$0.24$0.24$0.7670%0.32$28.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.12, cheapest $0.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Nov 6Nov 13$0.1043.8%31.3%
$31.00Nov 6Nov 13$0.1042.4%30.9%
$30.00Nov 6Nov 13$0.0642.4%31.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Nov 6Nov 13$0.1943.8%31.3%
$31.00Nov 6Nov 13$0.0942.4%30.9%
$30.00Nov 6Nov 13$0.2042.4%31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 3.36% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Nov 6$0.45$0.58$1.03$29.47$31.533.36%
$30.00Nov 6$0.77$0.33$1.10$28.90$31.103.59%
$31.00Nov 6$0.24$0.93$1.17$29.83$32.173.82%
$30.50Nov 13$0.55$0.77$1.32$29.18$31.824.31%
$29.50Nov 6$1.19$0.16$1.35$28.15$30.854.41%
$30.00Nov 13$0.83$0.53$1.36$28.64$31.364.44%
$31.00Nov 13$0.34$1.02$1.36$29.64$32.364.44%
$31.50Nov 6$0.11$1.38$1.49$30.01$32.994.86%
$29.50Nov 13$1.21$0.33$1.54$27.96$31.045.03%
$31.50Nov 13$0.20$1.34$1.54$29.96$33.045.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.26% of stock, avg 2.19%)

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
$32.50$28.00Nov 13$0.08$0.06$0.14$27.86$32.64
$31.50$28.50Nov 6$0.11$0.04$0.15$28.35$31.65
$32.00$28.00Nov 13$0.12$0.06$0.18$27.82$32.18
$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$0.12$0.11$0.23$28.27$32.23

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$0.28$0.2235%1.27$29.22$31.28
29/3032/32Nov 20$0.26$0.2439%1.08$29.24$31.76
26/2732/33Dec 4$0.27$0.7365%0.37$26.73$32.27
27/2833/34Dec 18$0.29$0.7161%0.41$27.71$33.29
27/2832/33Dec 18$0.37$0.6351%0.59$27.63$32.37
28/2933/34Dec 18$0.38$0.6250%0.61$28.62$33.38
28/2932/33Dec 18$0.46$0.5440%0.85$28.54$32.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$30.00$31.00Dec 4$0.15$0.8541%5.67
$29.00$30.00$31.00Dec 18$0.10$0.9032%9.00
$30.00$31.00$32.00Nov 27$0.17$0.8337%4.88
$27.00$28.00$29.00Nov 27$0.08$0.9220%11.50
$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$0.11$0.8935%8.09
$30.00$31.00$32.00Nov 27$0.12$0.8834%7.33
$28.00$29.00$30.00Dec 11$0.12$0.8827%7.33
$29.00$30.00$31.00Dec 4$0.16$0.8433%5.25
$27.00$28.00$29.00Dec 18$0.09$0.9119%10.11

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-$0.31$0.69
$30.00$31.001:2Nov 27-$0.12$0.88
$30.00$31.001:2Dec 4-$0.14$0.86
$30.00$31.001:2Dec 11-$0.24$0.76
$29.00$30.001:2Dec 4-$0.49$0.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$33.001:2Dec 18-$1.05$0.95
$33.00$32.001:2Nov 13-$0.47$0.53
$31.00$30.001:2Dec 4-$0.26$0.74
$31.00$30.001:2Nov 27-$0.25$0.75
$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 2.71%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Dec 18$0.830.421.2%2.71%3.92%50911.7K
$32.00Dec 18$0.500.294.5%1.63%6.11%9921.0K
$31.00Dec 11$0.680.411.2%2.22%3.43%23112
$32.00Dec 11$0.380.284.5%1.24%5.71%151161
$33.00Dec 18$0.290.197.7%0.95%8.68%6017.5K
$31.00Dec 4$0.590.401.2%1.93%3.13%115406
$31.00Nov 27$0.530.391.2%1.73%2.94%7704
$32.00Dec 4$0.310.254.5%1.01%5.48%15193
$33.00Dec 11$0.200.177.7%0.65%8.39%139
$31.00Nov 20$0.450.371.2%1.47%2.68%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 23,149
Total Puts 6,091
Put/Call Ratio 0.26
Net Difference 17,058

Prior's Put/Call Breakdown

Total Calls 31,352
Total Puts 5,423
Put/Call Ratio 0.17
Net Difference 25,929

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