Tour v533
PFE
PFIZER INC
$30.46 -0.70%
◀ 11/3 14:07 ▶

Option Volume

Detail
ℹ
Current (11/03 2:05pm) 85,107
Calls: 56,822 (67%)
Puts: 28,285 (33%)
Prior (11/02) 97,521
Calls: 62,541 (64%)
Puts: 34,980 (36%)
Current vs Prior -12.73%
Calls: -9.14% (Calls)
Puts: -19.14% (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 -46.53%
Calls: -39.31%
Puts: -56.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 2:05pm) $7.13M
Calls: $5.29M (74%)
Puts: $1.83M (26%)
Prior (11/02) $8.73M
Calls: $7.09M (81%)
Puts: $1.64M (19%)
Current vs Prior -18.37%
Calls: -25.35%
Puts: +11.80%
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 -40.98%
Calls: -44.13%
Puts: -29.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 2:05pm) 0.50
Prior (11/02) 0.56
Current vs Prior -11.00%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -36.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 2:05pm) 2,236,784
Calls: 1,222,779 (55%)
Puts: 1,014,005 (45%)
Prior (11/02) 2,185,986
Calls: 1,190,147 (54%)
Puts: 995,839 (46%)
Current vs Prior +2.32%
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 4.27% | 5.06%5.94% | 9.36%
Prior 5.51% | 6.51%6.93% | 9.88%
Current vs Prior -22.47% | -22.33%-14.26% | -5.27%
Prior 7-Day Avg 3.24% | 4.37%4.12% | 8.62%
Current vs 7-Day Avg +31.92% | +15.59%+44.27% | +8.58%
Prior 7-Day Eod 5.51% | 6.51%6.72% | 9.72%
Current vs 7-Day Eod -22.47% | -22.33%-11.53% | -3.70%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.97% | 6.42%
Calls: 8.06% | 5.71%
Puts: 5.88% | 7.14%
Prior 4.45% | 15.23%
Calls: 1.28% | 6.98%
Puts: 7.61% | 23.48%
Current vs Prior +56.63% | -57.85%
Prior 7-Day Avg 17.63% | 25.02%
Calls: 15.51% | 17.25%
Puts: 19.75% | 32.79%
Current vs 7-Day Avg -60.47% | -74.34%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($5.29M). Extreme bullish P/C ratio of 0.50 - heavy call buying (56,822 calls vs 28,285 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
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 60 of results (avg 6.8%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Nov 204.354.50$4.433.4%461.005.6K
$25.00Nov 205.355.55$5.453.7%211.005.7K
$25.00Dec 185.355.55$5.453.7%2381.0012.5K
$30.00Dec 181.211.26$1.234.1%1.3K0.5438.1K
$30.00Nov 200.810.85$0.834.8%7560.5624.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Nov 130.370.38$0.382.6%3.6K0.35659
$30.50Nov 200.960.99$0.983.1%4200.58413
$35.00Nov 64.905.10$5.004.0%120.9811
$31.00Dec 181.571.66$1.625.6%130.60330
$30.00Dec 181.031.09$1.065.7%1.3K0.475.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.48, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Nov 60.140.16$0.1513.3%7.8K0.248.0K
$30.50Nov 60.300.33$0.329.4%1.1K0.416.1K
$31.50Nov 130.130.15$0.1414.3%4100.185.3K
$31.00Nov 130.230.25$0.248.3%1.1K0.282.7K
$30.00Nov 60.590.64$0.628.1%2.0K0.655.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Nov 60.180.20$0.1910.5%1.1K0.282.5K
$30.00Nov 60.350.40$0.3813.2%4.0K0.457.1K
$29.00Nov 130.190.22$0.2114.3%1520.233.6K
$29.50Nov 130.370.38$0.382.6%3.6K0.35659
$30.50Nov 60.660.70$0.685.9%4450.621.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 65.305.75$5.538.1%31.0025
$25.50Nov 64.705.20$4.9510.1%11.0013
$26.00Nov 64.304.55$4.435.6%11.00268
$26.50Nov 63.804.15$3.988.8%201.0054
$27.00Nov 63.353.55$3.455.8%321.002.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 64.905.10$5.004.0%120.9811
$34.00Nov 63.304.85$4.0738.1%40.98410
$33.50Nov 63.254.00$3.6320.7%20.98705
$33.00Nov 62.403.20$2.8028.6%--0.98623
$36.00Nov 205.257.05$6.1529.3%--0.9717

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 67.1K, top 7.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Nov 60.140.16$0.1513.3%7.8K0.248.0K
$32.00Nov 60.020.03$0.0333.3%3.3K0.053.4K
$32.00Nov 200.150.16$0.166.3%3.3K0.1616.8K
$31.50Nov 60.050.07$0.0633.3%3.2K0.124.0K
$31.00Nov 200.370.40$0.397.7%2.0K0.3312.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 60.350.40$0.3813.2%4.0K0.457.1K
$29.50Nov 130.370.38$0.382.6%3.6K0.35659
$30.00Nov 200.700.76$0.738.2%2.0K0.485.0K
$29.00Dec 180.630.67$0.656.2%1.9K0.342.5K
$27.00Nov 200.050.07$0.0633.3%1.8K0.068.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 46.0%, max 56.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Nov 6Dec 1840.2%25.7%56.5%3.3K44.0K
$31.00Nov 6Dec 1840.7%28.0%45.6%9.7K19.7K
$30.50Nov 6Nov 2041.2%28.9%42.3%1.9K8.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Nov 6Dec 1840.2%25.7%56.5%5.3K12.6K
$31.00Nov 6Dec 1840.7%28.0%45.6%1.3K1.7K
$30.50Nov 6Nov 2041.2%28.9%42.3%8652.1K
$29.50Nov 6Nov 2039.1%29.3%33.4%1.4K6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 0.64, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.00$28.00Nov 27$0.61$0.39$0.61100%0.64$27.61
$29.00$30.00Dec 18$0.57$0.43$0.5770%0.75$29.57
$29.00$30.00Dec 4$0.66$0.34$0.6677%0.52$29.66
$29.50$30.00Nov 20$0.29$0.21$0.2969%0.72$29.79
$30.00$31.00Dec 18$0.44$0.56$0.4454%1.27$30.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$32.50Nov 6$0.20$0.30$0.2098%1.50$32.80
$33.00$32.50Nov 20$0.30$0.20$0.3090%0.67$32.70
$30.00$29.50Nov 13$0.18$0.32$0.1847%1.78$29.82
$31.00$30.00Nov 27$0.56$0.44$0.5666%0.79$30.44
$30.50$30.00Nov 20$0.25$0.25$0.2558%1.00$30.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.75, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.50$31.00Nov 13$0.19$0.19$0.3158%0.61$30.69
$30.50$31.00Nov 6$0.17$0.17$0.3359%0.52$30.67
$31.00$32.00Nov 27$0.25$0.25$0.7565%0.33$31.25
$31.00$32.00Dec 4$0.27$0.27$0.7364%0.37$31.27
$31.00$31.50Nov 20$0.14$0.14$0.3667%0.39$31.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$29.00Dec 4$0.43$0.43$0.5752%0.75$29.57
$29.00$28.00Dec 11$0.27$0.27$0.7368%0.37$28.73
$29.00$28.00Nov 27$0.23$0.23$0.7770%0.30$28.77
$30.00$29.00Dec 11$0.43$0.43$0.5752%0.75$29.57
$29.50$29.00Nov 13$0.17$0.17$0.3365%0.52$29.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.13, cheapest $0.11)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Nov 6Nov 13$0.1141.2%29.7%
$30.00Nov 6Nov 13$0.0840.2%29.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Nov 6Nov 13$0.1641.2%29.7%
$30.00Nov 6Nov 13$0.1840.2%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 3.28% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Nov 6$0.62$0.38$1.00$29.00$31.003.28%
$30.50Nov 6$0.32$0.68$1.00$29.50$31.503.28%
$29.50Nov 6$1.01$0.19$1.20$28.30$30.703.94%
$31.00Nov 6$0.15$1.10$1.25$29.75$32.254.10%
$30.00Nov 13$0.70$0.56$1.26$28.74$31.264.14%
$30.50Nov 13$0.43$0.84$1.27$29.23$31.774.17%
$31.00Nov 13$0.24$1.18$1.42$29.58$32.424.66%
$29.50Nov 13$1.07$0.38$1.45$28.05$30.954.76%
$29.00Nov 6$1.46$0.08$1.54$27.46$30.545.06%
$30.50Nov 20$0.57$0.98$1.55$28.95$32.055.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.23% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$28.50Nov 6$0.03$0.04$0.07$28.43$32.07
$31.50$28.50Nov 6$0.06$0.04$0.10$28.40$31.60
$32.00$29.00Nov 6$0.03$0.08$0.11$28.89$32.11
$34.00$26.00Nov 27$0.06$0.07$0.13$25.87$34.13
$31.50$29.00Nov 6$0.06$0.08$0.14$28.86$31.64
$32.00$28.00Nov 13$0.08$0.06$0.14$27.86$32.14
$34.00$27.00Nov 27$0.06$0.11$0.17$26.83$34.17
$33.00$26.00Nov 27$0.10$0.07$0.17$25.83$33.17
$34.00$27.00Dec 4$0.09$0.11$0.20$26.80$34.20
$32.00$28.50Nov 13$0.08$0.12$0.20$28.30$32.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.08, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2931/32Nov 20$0.26$0.2439%1.08$28.74$31.26
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$0.39$0.6149%0.64$28.61$33.39
28/2932/33Nov 27$0.35$0.6551%0.54$28.65$32.35
28/2932/33Dec 18$0.47$0.5339%0.89$28.53$32.47
27/2832/33Dec 4$0.25$0.7561%0.33$27.75$32.25
28/2932/33Dec 11$0.43$0.5743%0.75$28.57$32.43
28/2931/32Nov 27$0.48$0.5236%0.92$28.52$31.48
27/2832/33Dec 11$0.28$0.7256%0.39$27.72$32.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$29.00$30.00Dec 4$0.15$0.8541%5.67
$29.50$30.00$30.50Nov 6$0.09$0.4152%4.56
$29.00$30.00$31.00Dec 18$0.13$0.8731%6.69
$29.00$29.50$30.00Nov 6$0.06$0.4435%7.33
$30.00$31.00$32.00Nov 27$0.19$0.8137%4.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$33.00$35.00Dec 4$0.29$1.7130%5.90
$29.00$30.00$31.00Dec 4$0.14$0.8633%6.14
$29.00$30.00$31.00Dec 11$0.12$0.8830%7.33
$28.00$29.00$30.00Nov 27$0.14$0.8632%6.14
$31.00$32.00$33.00Dec 18$0.07$0.9321%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-1.17, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.00$30.001:2Nov 27-$0.16$0.84
$29.00$30.001:2Dec 4-$0.33$0.67
$30.00$31.001:2Dec 4-$0.11$0.89
$30.00$31.001:2Dec 11-$0.21$0.79
$31.00$32.001:2Dec 11-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$33.001:2Dec 4-$1.17$0.83
$31.00$30.001:2Nov 27-$0.23$0.77
$32.00$31.001:2Nov 27-$0.48$0.52
$30.00$29.001:2Dec 11-$0.12$0.88
$31.00$30.001:2Dec 4-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.53%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Dec 18$0.770.401.8%2.53%4.30%1.8K11.7K
$32.00Dec 18$0.460.275.1%1.51%6.57%29021.0K
$31.00Dec 11$0.620.381.8%2.04%3.81%48112
$31.00Dec 4$0.520.361.8%1.71%3.48%176406
$33.00Dec 18$0.260.188.3%0.85%9.19%13217.5K
$32.00Dec 11$0.330.255.1%1.08%6.14%160161
$31.00Nov 27$0.450.351.8%1.48%3.25%174704
$32.00Dec 4$0.260.225.1%0.85%5.91%63193
$30.50Nov 20$0.560.440.1%1.84%1.97%8092.8K
$33.00Dec 11$0.160.168.3%0.53%8.86%639

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 56,822
Total Puts 28,285
Put/Call Ratio 0.50
Net Difference 28,537

Prior's Put/Call Breakdown

Total Calls 62,541
Total Puts 34,980
Put/Call Ratio 0.56
Net Difference 27,561

Prior 7-Day Put/Call Summary

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