Tour v533
PFE
PFIZER INC
$30.58 -0.29%
◀ 11/3 10:35 ▶

Option Volume

Detail
ℹ
Current (11/03 10:35am) 34,282
Calls: 27,483 (80%)
Puts: 6,799 (20%)
Prior (10/15) 41,897
Calls: 35,560 (85%)
Puts: 6,337 (15%)
Current vs Prior -18.18%
Calls: -22.71% (Calls)
Puts: +7.29% (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 -78.46%
Calls: -70.65%
Puts: -89.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 10:35am) $2.65M
Calls: $2.27M (86%)
Puts: $380.1K (14%)
Prior (10/15) $4.98M
Calls: $4.63M (93%)
Puts: $352.5K (7%)
Current vs Prior -46.79%
Calls: -50.95%
Puts: +7.83%
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 -78.04%
Calls: -76.03%
Puts: -85.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 10:35am) 0.25
Prior (10/15) 0.18
Current vs Prior +38.82%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -68.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 10:35am) 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 4.58% | 5.26%6.08% | 9.22%
Prior 5.51% | 6.51%6.93% | 9.88%
Current vs Prior -16.84% | -19.11%-12.23% | -6.63%
Prior 7-Day Avg 3.24% | 4.37%4.12% | 8.62%
Current vs 7-Day Avg +41.51% | +20.37%+47.67% | +7.01%
Prior 7-Day Eod 5.51% | 6.51%6.72% | 9.72%
Current vs 7-Day Eod -16.84% | -19.11%-9.44% | -5.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.71% | 8.85%
Calls: 9.30% | 5.66%
Puts: 4.12% | 12.04%
Prior 4.45% | 15.23%
Calls: 1.28% | 6.98%
Puts: 7.61% | 23.48%
Current vs Prior +50.79% | -41.89%
Prior 7-Day Avg 17.63% | 25.02%
Calls: 15.51% | 17.25%
Puts: 19.75% | 32.79%
Current vs 7-Day Avg -61.94% | -64.62%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.27M) vs puts ($380.1K). Extreme bullish P/C ratio of 0.25 - heavy call buying (27,483 calls vs 6,799 puts). P/C ratio rising 39% - 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
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 47 of results (avg 6.9%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Dec 181.281.31$1.302.3%7670.5738.1K
$32.00Dec 180.490.51$0.504.0%1570.2921.0K
$31.00Nov 60.220.23$0.234.3%4.8K0.318.0K
$31.00Nov 200.440.46$0.454.4%1.5K0.3612.9K
$29.00Nov 201.631.71$1.674.8%1.3K0.8516.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Nov 60.950.99$0.974.1%1.2K0.701.3K
$30.00Dec 180.961.01$0.995.1%900.455.6K
$34.00Dec 183.753.95$3.855.2%10.861
$31.00Dec 181.481.56$1.525.3%70.58330
$30.50Nov 200.910.96$0.945.3%850.54413

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.52, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Nov 60.220.23$0.234.3%4.8K0.318.0K
$30.50Nov 60.410.45$0.439.3%4690.486.1K
$31.00Nov 130.300.33$0.329.4%4820.332.7K
$30.00Nov 60.660.78$0.7216.7%6510.695.9K
$32.00Nov 200.180.21$0.2015.0%1.5K0.1916.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Nov 60.150.18$0.1618.8%6190.232.5K
$30.00Nov 60.310.36$0.3414.7%6000.387.1K
$29.50Nov 130.320.37$0.3514.3%480.32659
$30.50Nov 60.580.63$0.618.2%3420.551.7K
$28.50Nov 200.190.23$0.2119.0%170.18837

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 65.355.70$5.536.3%21.0025
$25.50Nov 64.856.45$5.6528.3%--1.0013
$26.00Nov 64.404.90$4.6510.8%--1.00268
$26.50Nov 63.904.30$4.109.8%201.0054
$27.00Nov 63.503.70$3.605.6%271.002.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 64.255.85$5.0531.7%--0.9811
$34.00Nov 63.304.85$4.0738.1%40.98410
$33.50Nov 63.004.10$3.5531.0%20.98705
$33.00Nov 62.402.95$2.6820.5%--0.98623
$32.50Nov 61.753.25$2.5060.0%--0.98464

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 28.5K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Nov 60.220.23$0.234.3%4.8K0.318.0K
$31.50Nov 60.060.10$0.0850.0%1.6K0.154.0K
$32.00Nov 60.030.04$0.0425.0%1.5K0.073.4K
$31.00Nov 200.440.46$0.454.4%1.5K0.3612.9K
$32.00Nov 200.180.21$0.2015.0%1.5K0.1916.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Nov 60.950.99$0.974.1%1.2K0.701.3K
$29.50Nov 60.150.18$0.1618.8%6190.232.5K
$30.00Nov 60.310.36$0.3414.7%6000.387.1K
$28.50Nov 60.030.04$0.0425.0%5430.062.3K
$30.50Nov 60.580.63$0.618.2%3420.551.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 49.7%, max 69.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Nov 6Dec 1842.2%24.9%69.8%1.4K44.0K
$31.00Nov 6Dec 1842.1%27.8%51.5%6.2K19.7K
$30.50Nov 6Nov 2043.4%30.2%44.0%5918.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Nov 6Dec 1842.2%24.9%69.8%69012.6K
$31.00Nov 6Dec 1842.1%27.8%51.5%1.2K1.7K
$30.50Nov 6Nov 2043.4%30.2%44.0%4272.1K
$29.50Nov 6Nov 2041.3%29.7%39.4%8506.7K
$31.50Nov 6Nov 2037.6%29.5%27.4%3249

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 5.67, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.00$28.00Dec 4$0.15$0.85$0.15100%5.67$27.15
$26.00$26.50Nov 20$0.27$0.23$0.27100%0.85$26.27
$26.00$26.50Nov 13$0.32$0.18$0.32100%0.56$26.32
$29.00$30.00Dec 18$0.57$0.43$0.5773%0.75$29.57
$29.00$30.00Nov 27$0.64$0.36$0.6479%0.56$29.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$32.50Nov 6$0.18$0.32$0.1898%1.78$32.82
$33.00$32.50Nov 20$0.25$0.25$0.2590%1.00$32.75
$32.00$31.00Nov 27$0.60$0.40$0.6077%0.67$31.40
$31.50$31.00Nov 13$0.31$0.19$0.3178%0.61$31.19
$31.00$30.00Nov 27$0.47$0.53$0.4762%1.13$30.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 1.56, avg 0.45)

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$0.15$0.15$0.3569%0.43$31.15
$31.00$31.50Nov 13$0.14$0.14$0.3667%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
$27.00$26.00Dec 4$0.10$0.10$0.9090%0.11$26.90
$30.00$29.00Nov 27$0.37$0.37$0.6356%0.59$29.63
$29.00$28.00Dec 11$0.25$0.25$0.7570%0.33$28.75
$30.00$29.50Nov 6$0.18$0.18$0.3262%0.56$29.82
$30.50$30.00Nov 6$0.27$0.27$0.2346%1.17$30.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.13, cheapest $0.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Nov 6Nov 13$0.1043.4%31.2%
$31.00Nov 6Nov 13$0.0942.1%30.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Nov 6Nov 13$0.1743.4%31.2%
$31.00Nov 6Nov 13$0.1142.1%30.3%
$30.00Nov 6Nov 13$0.1942.2%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 3.40% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Nov 6$0.43$0.61$1.04$29.46$31.543.40%
$30.00Nov 6$0.72$0.34$1.06$28.94$31.063.47%
$31.00Nov 6$0.23$0.97$1.20$29.80$32.203.92%
$30.00Nov 13$0.76$0.53$1.29$28.71$31.294.22%
$29.50Nov 6$1.15$0.16$1.31$28.19$30.814.28%
$30.50Nov 13$0.53$0.78$1.31$29.19$31.814.28%
$31.00Nov 13$0.32$1.08$1.40$29.60$32.404.58%
$29.50Nov 13$1.18$0.35$1.53$27.97$31.035.00%
$31.50Nov 6$0.08$1.46$1.54$29.96$33.045.04%
$31.50Nov 13$0.18$1.39$1.57$29.93$33.075.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.26% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$28.50Nov 6$0.04$0.04$0.08$28.42$32.08
$31.50$28.50Nov 6$0.08$0.04$0.12$28.38$31.62
$32.00$29.00Nov 6$0.04$0.09$0.13$28.87$32.13
$31.50$29.00Nov 6$0.08$0.09$0.17$28.83$31.67
$32.50$28.50Nov 13$0.08$0.11$0.19$28.31$32.69
$35.00$26.00Dec 18$0.11$0.10$0.21$25.79$35.21
$34.00$27.00Nov 27$0.11$0.11$0.22$26.78$34.22
$32.00$28.50Nov 13$0.12$0.11$0.23$28.27$32.23
$33.00$27.00Nov 27$0.12$0.11$0.23$26.77$33.23
$32.00$29.50Nov 6$0.04$0.16$0.20$29.30$32.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.45, avg credit $0.38)

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$0.83$0.1748%4.88$28.17$35.83
29/3032/32Nov 20$0.27$0.2338%1.17$29.23$31.77
29/3031/32Nov 13$0.28$0.2235%1.27$29.22$31.28
28/2932/32Nov 20$0.22$0.2847%0.79$28.78$31.72
26/2732/33Dec 4$0.27$0.7365%0.37$26.73$32.27
27/2832/33Dec 18$0.36$0.6452%0.56$27.64$32.36
27/2833/34Dec 18$0.26$0.7462%0.35$27.74$33.26
28/2932/33Dec 18$0.47$0.5340%0.89$28.53$32.47
28/2933/34Dec 18$0.37$0.6350%0.59$28.63$33.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$29.00$30.00Dec 4$0.16$0.8442%5.25
$29.00$30.00$31.00Dec 18$0.10$0.9032%9.00
$29.00$30.00$31.00Nov 27$0.18$0.8240%4.56
$31.00$32.00$33.00Dec 4$0.08$0.9224%11.50
$30.00$31.00$32.00Nov 27$0.18$0.8236%4.56
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
$29.00$30.00$31.00Dec 4$0.14$0.8633%6.14
$31.00$32.00$33.00Dec 18$0.09$0.9122%10.11
$28.00$29.00$30.00Dec 11$0.13$0.8728%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-0.08, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$31.001:2Nov 27-$0.08$0.92
$29.00$30.001:2Nov 27-$0.36$0.64
$30.00$31.001:2Dec 4-$0.13$0.87
$29.00$30.001:2Dec 4-$0.38$0.62
$30.00$31.001:2Dec 11-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Dec 4-$0.06$0.94
$35.00$33.001:2Dec 4-$1.35$0.65
$33.00$32.001:2Nov 13-$0.67$0.33
$31.00$30.001:2Nov 27-$0.28$0.72
$31.00$30.001:2Dec 4-$0.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 2.65%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Dec 18$0.810.421.4%2.65%4.02%1.4K11.7K
$32.00Dec 18$0.490.294.6%1.60%6.25%15721.0K
$31.00Dec 11$0.620.401.4%2.03%3.40%23112
$33.00Dec 18$0.280.197.9%0.92%8.83%6117.5K
$32.00Dec 11$0.350.274.6%1.14%5.79%151161
$31.00Dec 4$0.530.391.4%1.73%3.11%115406
$31.00Nov 27$0.520.391.4%1.70%3.07%7704
$32.00Dec 4$0.300.254.6%0.98%5.62%15193
$33.00Dec 11$0.210.177.9%0.69%8.60%139
$31.00Nov 20$0.440.361.4%1.44%2.81%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 27,483
Total Puts 6,799
Put/Call Ratio 0.25
Net Difference 20,684

Prior's Put/Call Breakdown

Total Calls 35,560
Total Puts 6,337
Put/Call Ratio 0.18
Net Difference 29,223

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