PFE - Options Database

PFE

PFIZER INC

$30.03 -1.28%

$30.04 (+0.02%)🌙

as of 10/23 06:03 PM

(10/22 18:07) ◀

Friday, October 23, 2026 (6:03pm)

▶ (10/26 18:07)

◀ 10/23 18:03 ▶

Option Volume

Detail

ℹ

Current (10/23) 64,714

Calls: 42,449 (66%)

Puts: 22,265 (34%)

Prior (10/22) 76,568

Calls: 52,060 (68%)

Puts: 24,508 (32%)

Current vs Prior -15.48%

Calls: -18.46% (Calls)

Puts: -9.15% (Puts)

Prior 7-Day Total 701,137

Calls: 443,307 (63%)

Puts: 257,830 (37%)

Prior 7-Day Average 100,162

Calls: 63,329 (63%)

Puts: 36,832 (37%)

Current vs Prior 7-Day Avg -35.39%

Calls: -32.97%

Puts: -39.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $7.91M

Calls: $6.58M (83%)

Puts: $1.33M (17%)

Prior (10/22) $7.83M

Calls: $6.74M (86%)

Puts: $1.09M (14%)

Current vs Prior +1.00%

Calls: -2.37%

Puts: +21.79%

Prior 7-Day Total $58.26M

Calls: $45.45M (78%)

Puts: $12.81M (22%)

Prior 7-Day Average $8.32M

Calls: $6.49M (78%)

Puts: $1.83M (22%)

Current vs Prior 7-Day Avg -4.96%

Calls: +1.32%

Puts: -27.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.52

Prior (10/22) 0.47

Current vs Prior +11.42%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -12.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 2,216,427

Calls: 1,205,140 (54%)

Puts: 1,011,287 (46%)

Prior (10/22) 2,200,341

Calls: 1,197,445 (54%)

Puts: 1,002,896 (46%)

Current vs Prior +0.73%

Prior 7-Day Total 15,143,950

Calls: 8,464,740 (56%)

Puts: 6,679,210 (44%)

Prior 7-Day Average 2,163,421

Calls: 1,209,248 (56%)

Puts: 954,172 (44%)

Current vs Prior 7-Day Avg +2.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.76% | 3.46%7.09% | 9.89%

Prior 2.24% | 3.98%7.10% | 9.83%

Current vs Prior +54.93% | +59.90%-0.11% | +0.62%

Prior 7-Day Avg 2.86% | 4.10%5.23% | 9.46%

Current vs 7-Day Avg +20.91% | +55.26%+35.75% | +4.59%

Prior 7-Day Eod 2.24% | 3.98%7.10% | 9.83%

Current vs 7-Day Eod +54.93% | +59.90%-0.11% | +0.62%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.99% | 15.90%

Calls: 22.58% | 12.96%

Puts: 23.40% | 18.84%

Prior 22.99% | 15.90%

Calls: 22.58% | 12.96%

Puts: 23.40% | 18.84%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 21.97% | 18.79%

Calls: 19.90% | 11.96%

Puts: 24.05% | 25.61%

Current vs 7-Day Avg +4.62% | -15.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($6.58M) vs puts ($1.33M). Bullish P/C ratio of 0.52.

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

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 34 of results (avg 6.8%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 6	3.05	3.15	$3.10	3.2%	1.9K	1.00	1.2K
$28.00	Oct 23	1.99	2.07	$2.03	3.9%	595	0.96	1.2K
$26.50	Oct 23	3.45	3.60	$3.53	4.2%	148	0.77	135
$27.00	Nov 20	3.05	3.20	$3.13	4.8%	258	1.00	14.9K
$26.00	Oct 23	3.95	4.15	$4.05	4.9%	147	1.00	158

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	1.00	1.06	$1.03	5.8%	171	0.54	653
$31.00	Nov 6	1.50	1.61	$1.56	7.1%	17	0.73	118
$31.00	Nov 20	1.62	1.75	$1.69	7.7%	8	0.70	221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.49, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 30	0.08	0.09	$0.09	11.1%	648	0.17	2.5K
$29.50	Oct 23	0.50	0.56	$0.53	11.3%	1.4K	0.95	2.5K
$30.50	Oct 30	0.18	0.21	$0.20	15.0%	994	0.32	3.5K
$30.00	Oct 30	0.37	0.41	$0.39	10.3%	1.5K	0.52	7.7K
$29.50	Oct 30	0.64	0.76	$0.70	17.1%	398	0.72	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.32	0.37	$0.35	14.3%	1.9K	0.48	713
$30.50	Oct 30	0.59	0.71	$0.65	18.5%	175	0.68	81
$28.00	Nov 6	0.15	0.18	$0.16	18.8%	13	0.16	628
$28.00	Nov 13	0.21	0.24	$0.22	13.6%	227	0.19	567
$29.00	Nov 6	0.38	0.43	$0.41	12.2%	24	0.32	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 23	4.60	5.65	$5.13	20.5%	138	1.00	74
$25.00	Oct 23	4.15	5.10	$4.63	20.5%	176	1.00	24
$26.00	Oct 23	3.95	4.15	$4.05	4.9%	147	1.00	158
$27.00	Oct 23	2.95	3.10	$3.03	5.0%	2.1K	1.00	2.4K
$28.50	Oct 23	1.48	1.58	$1.53	6.5%	497	1.00	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 23	2.28	2.84	$2.56	21.9%	2	0.99	1
$35.00	Oct 23	4.65	5.50	$5.08	16.7%	--	0.98	292
$35.00	Oct 30	4.60	5.75	$5.18	22.2%	244	0.98	244
$32.00	Oct 23	1.71	2.25	$1.98	27.3%	3	0.98	--
$34.00	Oct 23	3.85	4.30	$4.08	11.0%	2	0.98	2

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 44.9K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 23	0.05	0.07	$0.06	33.3%	4.0K	0.58	3.4K
$27.00	Oct 23	2.95	3.10	$3.03	5.0%	2.1K	1.00	2.4K
$27.00	Nov 6	3.05	3.15	$3.10	3.2%	1.9K	1.00	1.2K
$30.00	Oct 30	0.37	0.41	$0.39	10.3%	1.5K	0.52	7.7K
$31.50	Oct 30	0.02	0.05	$0.04	75.0%	1.5K	0.08	416

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 23	0.03	0.06	$0.05	60.0%	3.6K	0.45	5.4K
$28.00	Oct 30	0.00	0.06	$0.03	200.0%	3.2K	0.05	1.5K
$29.50	Oct 23	0.01	0.02	$0.02	50.0%	2.0K	0.09	7.7K
$30.00	Oct 30	0.32	0.37	$0.35	14.3%	1.9K	0.48	713
$28.00	Nov 20	0.24	0.30	$0.27	22.2%	1.1K	0.21	11.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 4588.8%, max 9568.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Oct 23	Nov 20	2555.4%	28.8%	8770.7%	159	181
$36.00	Nov 6	Nov 20	89.3%	33.5%	166.3%	--	613
$30.00	Oct 23	Dec 4	57.7%	25.6%	125.4%	4.0K	3.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Oct 23	Nov 20	3242.4%	33.5%	9568.8%	4	16
$26.50	Oct 23	Nov 20	2555.4%	28.8%	8770.7%	3	497
$30.00	Oct 23	Nov 27	57.7%	25.0%	131.1%	3.7K	5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 0.89, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Nov 13	$0.53	$0.47	$0.53	100%	0.89	$25.53
$25.00	$25.50	Nov 6	$0.21	$0.29	$0.21	100%	1.38	$25.21
$29.00	$30.00	Dec 4	$0.52	$0.48	$0.52	66%	0.92	$29.52
$29.50	$30.00	Nov 13	$0.23	$0.27	$0.23	58%	1.17	$29.73
$30.50	$31.00	Nov 20	$0.14	$0.36	$0.14	38%	2.57	$30.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.50	Nov 6	$0.22	$0.28	$0.22	94%	1.27	$32.78
$33.00	$32.50	Oct 30	$0.33	$0.17	$0.33	96%	0.52	$32.67
$30.00	$29.50	Nov 6	$0.19	$0.31	$0.19	53%	1.63	$29.81
$30.00	$29.50	Nov 20	$0.21	$0.29	$0.21	54%	1.38	$29.79
$30.50	$30.00	Nov 13	$0.27	$0.23	$0.27	64%	0.85	$30.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.69, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Nov 27	$0.14	$0.14	$0.86	87%	0.16	$33.14
$31.50	$32.00	Nov 13	$0.14	$0.14	$0.36	80%	0.39	$31.64
$31.00	$32.00	Nov 27	$0.24	$0.24	$0.76	70%	0.32	$31.24
$31.00	$31.50	Nov 6	$0.13	$0.13	$0.37	73%	0.35	$31.13
$30.50	$31.00	Nov 6	$0.17	$0.17	$0.33	63%	0.52	$30.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Dec 4	$0.41	$0.41	$0.59	63%	0.69	$28.59
$27.50	$27.00	Oct 23	$0.10	$0.10	$0.40	90%	0.25	$27.40
$28.00	$27.50	Nov 20	$0.14	$0.14	$0.36	79%	0.39	$27.86
$29.50	$29.00	Nov 20	$0.27	$0.27	$0.23	55%	1.17	$29.23
$29.00	$28.50	Nov 13	$0.21	$0.21	$0.29	65%	0.72	$28.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.32, cheapest $0.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Oct 23	Oct 30	$0.33	57.7%	21.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Oct 23	Oct 30	$0.30	57.7%	21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 0.37% of stock, avg 6.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Oct 23	$0.06	$0.05	$0.11	$29.89	$30.11	0.37%
$30.50	Oct 23	$0.01	$0.47	$0.48	$30.02	$30.98	1.60%
$29.50	Oct 23	$0.53	$0.02	$0.55	$28.95	$30.05	1.83%
$30.00	Oct 30	$0.39	$0.35	$0.74	$29.26	$30.74	2.46%
$30.50	Oct 30	$0.20	$0.65	$0.85	$29.65	$31.35	2.83%
$29.50	Oct 30	$0.70	$0.16	$0.86	$28.64	$30.36	2.86%
$31.00	Oct 23	$0.01	$0.99	$1.00	$30.00	$32.00	3.33%
$29.00	Oct 23	$1.06	$0.01	$1.07	$27.93	$30.07	3.56%
$31.00	Oct 30	$0.09	$1.02	$1.11	$29.89	$32.11	3.70%
$29.00	Oct 30	$1.14	$0.09	$1.23	$27.77	$30.23	4.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.23% of stock, avg 2.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$28.00	Oct 30	$0.04	$0.03	$0.07	$27.93	$32.07
$33.00	$29.50	Oct 23	$0.05	$0.02	$0.07	$29.43	$33.07
$31.50	$28.00	Oct 30	$0.04	$0.03	$0.07	$27.93	$31.57
$31.50	$28.50	Oct 30	$0.04	$0.04	$0.08	$28.42	$31.58
$32.00	$28.50	Oct 30	$0.04	$0.04	$0.08	$28.42	$32.08
$31.00	$28.00	Oct 30	$0.09	$0.03	$0.12	$27.88	$31.12
$31.50	$29.00	Oct 30	$0.04	$0.09	$0.13	$28.87	$31.63
$31.00	$28.50	Oct 30	$0.09	$0.04	$0.13	$28.37	$31.13
$32.00	$29.00	Oct 30	$0.04	$0.09	$0.13	$28.87	$32.13
$35.00	$26.00	Dec 4	$0.07	$0.09	$0.16	$25.84	$35.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	31/32	Nov 20	$0.27	$0.23	49%	1.17	$27.73	$31.27
28/29	31/32	Nov 6	$0.28	$0.22	41%	1.27	$28.72	$31.28
28/28	31/32	Nov 6	$0.23	$0.27	50%	0.85	$28.27	$31.23
28/28	31/32	Nov 20	$0.26	$0.24	42%	1.08	$28.24	$31.26
27/28	33/34	Nov 27	$0.30	$0.70	66%	0.43	$27.70	$33.30
27/28	31/32	Nov 27	$0.40	$0.60	50%	0.67	$27.60	$31.40
27/28	31/33	Dec 4	$0.40	$1.60	49%	0.25	$27.60	$31.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Dec 4	$0.06	$0.94	35%	15.67
$30.00	$31.00	$32.00	Nov 27	$0.11	$0.89	31%	8.09
$27.00	$28.00	$29.00	Nov 27	$0.10	$0.90	30%	9.00
$29.00	$29.50	$30.00	Oct 23	$0.06	$0.44	42%	7.33
$28.00	$29.00	$30.00	Nov 27	$0.23	$0.77	46%	3.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$30.50	$31.00	Oct 23	$0.10	$0.40	52%	4.00
$27.00	$28.00	$29.00	Nov 27	$0.11	$0.89	27%	8.09
$30.00	$30.50	$31.00	Oct 30	$0.07	$0.43	35%	6.14
$29.50	$30.00	$30.50	Oct 30	$0.11	$0.39	40%	3.55
$29.50	$30.00	$30.50	Oct 23	$0.39	$0.11	87%	0.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.52, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$30.00	1:2	Nov 27	-$0.15	$0.85
$28.00	$29.00	1:2	Nov 27	-$0.53	$0.47
$30.00	$31.00	1:2	Nov 27	-$0.06	$0.94
$29.50	$30.00	1:2	Oct 30	-$0.08	$0.42
$28.00	$29.00	1:2	Dec 4	-$0.63	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Oct 30	-$0.52	$1.48
$32.00	$31.00	1:2	Oct 23	$0.00	$1.00
$31.00	$30.00	1:2	Nov 27	-$0.32	$0.68
$31.00	$30.50	1:2	Oct 30	-$0.28	$0.22
$29.00	$28.50	1:2	Nov 13	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 1.73%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.50	Nov 20	$0.52	0.38	1.6%	1.73%	3.30%	653	461
$31.00	Nov 20	$0.37	0.30	3.2%	1.23%	4.46%	652	13.3K
$30.50	Nov 6	$0.44	0.37	1.6%	1.47%	3.03%	221	2.1K
$31.00	Nov 27	$0.33	0.29	3.2%	1.10%	4.33%	25	278
$31.00	Dec 4	$0.29	0.31	3.2%	0.97%	4.20%	56	25
$30.50	Nov 13	$0.40	0.37	1.6%	1.33%	2.90%	221	343
$31.50	Nov 20	$0.25	0.22	4.9%	0.83%	5.73%	13	326
$31.00	Nov 13	$0.30	0.28	3.2%	1.00%	4.23%	112	728
$31.50	Nov 13	$0.20	0.20	4.9%	0.67%	5.56%	242	1.6K
$31.00	Nov 6	$0.23	0.27	3.2%	0.77%	4.00%	299	4.1K

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 42,449

Total Puts 22,265

Put/Call Ratio 0.52

Net Difference 20,184

Prior's Put/Call Breakdown

Total Calls 52,060

Total Puts 24,508

Put/Call Ratio 0.47

Net Difference 27,552

Prior 7-Day Put/Call Summary

Total Calls 443,307

Total Puts 257,830

Average Put/Call Ratio 0.60

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card