PFE - Options Database

PFE

PFIZER INC

$29.80 +0.03%

(10/26 18:07) ◀

Tuesday, October 27, 2026 (6:08pm)

▶ (10/28 18:10)

◀ 10/27 18:08 ▶

Option Volume

Detail

ℹ

Current (10/27) 32,101

Calls: 23,487 (73%)

Puts: 8,614 (27%)

Prior (10/26) 63,049

Calls: 41,745 (66%)

Puts: 21,304 (34%)

Current vs Prior -49.09%

Calls: -43.74% (Calls)

Puts: -59.57% (Puts)

Prior 7-Day Total 590,037

Calls: 364,109 (62%)

Puts: 225,928 (38%)

Prior 7-Day Average 84,291

Calls: 52,015 (62%)

Puts: 32,275 (38%)

Current vs Prior 7-Day Avg -61.92%

Calls: -54.85%

Puts: -73.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $4.17M

Calls: $3.58M (86%)

Puts: $598.4K (14%)

Prior (10/26) $4.32M

Calls: $3.12M (72%)

Puts: $1.20M (28%)

Current vs Prior -3.38%

Calls: +14.48%

Puts: -49.99%

Prior 7-Day Total $52.00M

Calls: $40.84M (79%)

Puts: $11.16M (21%)

Prior 7-Day Average $7.43M

Calls: $5.83M (79%)

Puts: $1.59M (21%)

Current vs Prior 7-Day Avg -43.81%

Calls: -38.71%

Puts: -62.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.37

Prior (10/26) 0.51

Current vs Prior -28.13%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -38.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27) 2,190,419

Calls: 1,203,315 (55%)

Puts: 987,104 (45%)

Prior (10/26) 2,161,500

Calls: 1,180,481 (55%)

Puts: 981,019 (45%)

Current vs Prior +1.34%

Prior 7-Day Total 15,006,236

Calls: 8,324,051 (55%)

Puts: 6,682,185 (45%)

Prior 7-Day Average 2,143,748

Calls: 1,189,150 (55%)

Puts: 954,597 (45%)

Current vs Prior 7-Day Avg +2.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.92% | 5.74%6.68% | 9.40%

Prior 3.19% | 6.04%6.58% | 9.53%

Current vs Prior -8.45% | -5.03%+1.50% | -1.44%

Prior 7-Day Avg 2.99% | 4.72%6.35% | 9.69%

Current vs 7-Day Avg -2.21% | +21.51%+5.18% | -3.04%

Prior 7-Day Eod 3.19% | 6.04%6.58% | 9.53%

Current vs 7-Day Eod -8.45% | -5.03%+1.50% | -1.44%

Sentiment BULLISHBEARISH

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 22.99% | 15.90%

Calls: 22.58% | 12.96%

Puts: 23.40% | 18.84%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($3.58M) vs puts ($598.4K). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (23,487 calls vs 8,614 puts). P/C ratio dropping 28% - sentiment shifting bullish.

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 39 of results (avg 7.7%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	5.70	5.95	$5.83	4.3%	4	1.00	1
$27.00	Nov 20	2.79	2.92	$2.86	4.5%	471	1.00	14.4K
$24.50	Nov 6	5.20	5.45	$5.33	4.7%	4	1.00	7
$26.00	Oct 30	3.75	3.95	$3.85	5.2%	17	0.99	220
$25.50	Nov 6	4.20	4.45	$4.33	5.8%	2	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 20	0.27	0.28	$0.28	3.6%	124	0.22	13.1K
$29.50	Nov 20	0.82	0.85	$0.84	3.6%	83	0.49	823
$35.00	Oct 30	5.05	5.40	$5.23	6.7%	5	1.00	--
$30.00	Nov 27	1.13	1.21	$1.17	6.8%	--	0.58	100
$34.00	Oct 30	4.10	4.40	$4.25	7.1%	2	0.93	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.47, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 30	0.06	0.07	$0.07	14.3%	530	0.17	4.1K
$30.00	Oct 30	0.18	0.21	$0.20	15.0%	1.2K	0.39	8.5K
$29.50	Oct 30	0.46	0.50	$0.48	8.3%	256	0.67	4.3K
$31.00	Nov 6	0.18	0.21	$0.20	15.0%	442	0.21	4.3K
$29.00	Oct 30	0.78	0.91	$0.85	15.3%	225	0.86	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.35	0.42	$0.39	17.9%	297	0.61	1.8K
$28.50	Nov 6	0.25	0.27	$0.26	7.7%	343	0.25	724
$29.00	Nov 6	0.40	0.44	$0.42	9.5%	239	0.36	1.3K
$28.00	Nov 20	0.27	0.28	$0.28	3.6%	124	0.22	13.1K
$29.50	Nov 6	0.61	0.72	$0.67	16.4%	94	0.48	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	5.70	5.95	$5.83	4.3%	4	1.00	1
$24.50	Nov 6	5.20	5.45	$5.33	4.7%	4	1.00	7
$25.00	Nov 6	3.90	5.00	$4.45	24.7%	5	1.00	18
$25.50	Nov 6	4.20	4.45	$4.33	5.8%	2	1.00	18
$26.00	Nov 6	3.65	4.05	$3.85	10.4%	2	1.00	285

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 30	2.06	2.38	$2.22	14.4%	2	1.00	14
$32.50	Oct 30	2.57	2.93	$2.75	13.1%	7	1.00	1
$33.00	Oct 30	3.10	3.40	$3.25	9.2%	2	1.00	1
$33.50	Oct 30	3.60	3.90	$3.75	8.0%	3	1.00	4
$35.00	Oct 30	5.05	5.40	$5.23	6.7%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 11.3K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.18	0.21	$0.20	15.0%	1.2K	0.39	8.5K
$31.00	Oct 30	0.02	0.03	$0.03	33.3%	1.1K	0.07	16.5K
$32.00	Nov 20	0.12	0.13	$0.13	7.7%	662	0.12	11.7K
$30.00	Nov 20	0.60	0.64	$0.62	6.5%	545	0.42	24.5K
$30.50	Oct 30	0.06	0.07	$0.07	14.3%	530	0.17	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 30	0.13	0.18	$0.16	31.2%	456	0.33	2.4K
$28.50	Nov 6	0.25	0.27	$0.26	7.7%	343	0.25	724
$30.00	Oct 30	0.35	0.42	$0.39	17.9%	297	0.61	1.8K
$29.00	Nov 6	0.40	0.44	$0.42	9.5%	239	0.36	1.3K
$25.00	Nov 20	0.02	0.05	$0.04	75.0%	188	0.03	43.4K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 3.17, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$25.50	Nov 6	$0.12	$0.38	$0.12	100%	3.17	$25.12
$28.50	$29.00	Nov 6	$0.33	$0.17	$0.33	83%	0.52	$28.83
$29.00	$30.00	Dec 4	$0.51	$0.49	$0.51	64%	0.96	$29.51
$29.50	$30.00	Nov 6	$0.21	$0.29	$0.21	54%	1.38	$29.71
$30.50	$31.00	Nov 13	$0.11	$0.39	$0.11	31%	3.55	$30.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.50	Oct 30	$0.33	$0.17	$0.33	92%	0.52	$30.67
$28.00	$27.00	Dec 4	$0.11	$0.89	$0.11	24%	8.09	$27.89
$29.00	$28.50	Nov 20	$0.12	$0.38	$0.12	39%	3.17	$28.88
$30.00	$29.50	Nov 13	$0.22	$0.28	$0.22	58%	1.27	$29.78
$28.50	$28.00	Nov 13	$0.10	$0.40	$0.10	27%	4.00	$28.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 1.00, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$34.00	Nov 13	$0.22	$0.22	$0.28	85%	0.79	$33.72
$32.00	$32.50	Nov 13	$0.12	$0.12	$0.38	84%	0.32	$32.12
$30.00	$31.00	Dec 4	$0.38	$0.38	$0.62	56%	0.61	$30.38
$33.00	$34.00	Dec 4	$0.10	$0.10	$0.90	88%	0.11	$33.10
$30.00	$30.50	Nov 6	$0.20	$0.20	$0.30	58%	0.67	$30.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$24.00	Nov 13	$0.25	$0.25	$0.25	89%	1.00	$24.25
$28.00	$27.50	Nov 20	$0.17	$0.17	$0.33	78%	0.52	$27.83
$29.00	$28.00	Nov 27	$0.37	$0.37	$0.63	59%	0.59	$28.63
$27.00	$26.00	Dec 4	$0.14	$0.14	$0.86	85%	0.16	$26.86
$29.50	$29.00	Nov 20	$0.29	$0.29	$0.21	51%	1.38	$29.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.42, cheapest $0.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Oct 30	Nov 6	$0.25	26.5%	34.4%
$30.00	Oct 30	Nov 6	$0.32	26.6%	36.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Oct 30	Nov 6	$0.51	26.5%	34.4%
$30.00	Oct 30	Nov 6	$0.59	26.6%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 1.98% of stock, avg 6.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Oct 30	$0.20	$0.39	$0.59	$29.41	$30.59	1.98%
$29.50	Oct 30	$0.48	$0.16	$0.64	$28.86	$30.14	2.15%
$30.50	Oct 30	$0.07	$0.80	$0.87	$29.63	$31.37	2.92%
$29.00	Oct 30	$0.85	$0.06	$0.91	$28.09	$29.91	3.05%
$31.00	Oct 30	$0.03	$1.13	$1.16	$29.84	$32.16	3.89%
$28.50	Oct 30	$1.31	$0.02	$1.33	$27.17	$29.83	4.46%
$29.50	Nov 6	$0.73	$0.67	$1.40	$28.10	$30.90	4.70%
$30.00	Nov 6	$0.52	$0.98	$1.50	$28.50	$31.50	5.03%
$30.00	Nov 13	$0.54	$0.98	$1.52	$28.48	$31.52	5.10%
$29.00	Nov 6	$1.12	$0.42	$1.54	$27.46	$30.54	5.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.23% of stock, avg 2.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$27.50	Oct 30	$0.03	$0.04	$0.07	$27.43	$31.07
$31.00	$29.00	Oct 30	$0.03	$0.06	$0.09	$28.91	$31.09
$30.50	$27.50	Oct 30	$0.07	$0.04	$0.11	$27.39	$30.61
$30.50	$29.00	Oct 30	$0.07	$0.06	$0.13	$28.87	$30.63
$34.00	$26.00	Dec 4	$0.07	$0.07	$0.14	$25.86	$34.14
$33.00	$26.00	Nov 27	$0.07	$0.07	$0.14	$25.86	$33.14
$32.00	$27.50	Nov 6	$0.07	$0.08	$0.15	$27.35	$32.15
$31.50	$27.50	Nov 6	$0.11	$0.08	$0.19	$27.31	$31.69
$33.00	$24.00	Nov 27	$0.07	$0.13	$0.20	$23.80	$33.20
$32.00	$28.00	Nov 6	$0.07	$0.14	$0.21	$27.79	$32.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.85, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	32/32	Nov 13	$0.37	$0.13	73%	2.85	$24.13	$32.37
24/24	30/31	Nov 13	$0.36	$0.14	58%	2.57	$24.14	$30.86
28/28	34/34	Nov 13	$0.32	$0.18	65%	1.78	$27.68	$33.82
28/28	34/34	Nov 13	$0.32	$0.18	57%	1.78	$28.18	$33.82
28/28	32/32	Nov 13	$0.22	$0.28	64%	0.79	$27.78	$32.22
28/28	30/31	Nov 20	$0.30	$0.20	45%	1.50	$27.70	$30.80
28/28	32/32	Nov 13	$0.22	$0.28	56%	0.79	$28.28	$32.22
26/27	33/34	Dec 4	$0.24	$0.76	73%	0.32	$26.76	$33.24
28/28	30/31	Nov 6	$0.24	$0.26	44%	0.92	$28.26	$30.74
28/28	30/31	Nov 20	$0.28	$0.22	37%	1.27	$28.22	$30.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Nov 27	$0.15	$0.85	45%	5.67
$29.00	$30.00	$31.00	Dec 4	$0.13	$0.87	36%	6.69
$28.00	$29.00	$30.00	Dec 4	$0.19	$0.81	42%	4.26
$27.00	$28.00	$29.00	Nov 27	$0.15	$0.85	37%	5.67
$29.00	$29.50	$30.00	Oct 30	$0.09	$0.41	47%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Nov 27	$0.14	$0.86	35%	6.14
$26.00	$27.00	$28.00	Nov 27	$0.06	$0.94	17%	15.67
$28.50	$29.00	$29.50	Oct 30	$0.06	$0.44	28%	7.33
$29.00	$29.50	$30.00	Oct 30	$0.13	$0.37	47%	2.85
$29.50	$30.00	$30.50	Nov 6	$0.05	$0.45	22%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.18, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$28.00	1:2	Dec 4	-$0.18	$1.82
$29.00	$30.00	1:2	Nov 27	-$0.11	$0.89
$29.00	$29.50	1:2	Oct 30	-$0.11	$0.39
$28.00	$29.00	1:2	Nov 27	-$0.52	$0.48
$29.00	$30.00	1:2	Dec 4	-$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$31.00	1:2	Nov 6	-$0.51	$0.99
$30.00	$29.00	1:2	Dec 4	-$0.05	$0.95
$30.00	$29.00	1:2	Nov 27	-$0.15	$0.85
$31.00	$30.00	1:2	Nov 27	-$0.46	$0.54
$28.00	$27.00	1:2	Dec 4	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.35%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 4	$0.70	0.44	0.7%	2.35%	3.02%	3	66
$30.00	Nov 27	$0.63	0.43	0.7%	2.11%	2.79%	32	495
$31.00	Dec 4	$0.37	0.28	4.0%	1.24%	5.27%	5	81
$30.00	Nov 20	$0.60	0.42	0.7%	2.01%	2.68%	545	24.5K
$30.50	Nov 20	$0.40	0.33	2.4%	1.34%	3.69%	41	868
$31.00	Nov 27	$0.31	0.26	4.0%	1.04%	5.07%	85	308
$30.00	Nov 13	$0.51	0.42	0.7%	1.71%	2.38%	54	1.2K
$31.00	Nov 20	$0.28	0.25	4.0%	0.94%	4.97%	169	13.4K
$30.00	Nov 6	$0.48	0.42	0.7%	1.61%	2.28%	448	4.9K
$30.50	Nov 6	$0.30	0.30	2.4%	1.01%	3.36%	129	2.5K

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 23,487

Total Puts 8,614

Put/Call Ratio 0.37

Net Difference 14,873

Prior's Put/Call Breakdown

Total Calls 41,745

Total Puts 21,304

Put/Call Ratio 0.51

Net Difference 20,441

Prior 7-Day Put/Call Summary

Total Calls 364,109

Total Puts 225,928

Average Put/Call Ratio 0.60

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...

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