PFE - Options Database

PFE

PFIZER INC

$29.45 -1.17%

$29.57 (+0.41%)🌙

as of 10/28 06:10 PM

(10/27 18:08) ◀

Wednesday, October 28, 2026 (6:10pm)

▶ (10/29 18:09)

◀ 10/28 18:10 ▶

Option Volume

Detail

ℹ

Current (10/28) 44,073

Calls: 29,381 (67%)

Puts: 14,692 (33%)

Prior (10/27) 32,101

Calls: 23,487 (73%)

Puts: 8,614 (27%)

Current vs Prior +37.29%

Calls: +25.09% (Calls)

Puts: +70.56% (Puts)

Prior 7-Day Total 528,340

Calls: 312,979 (59%)

Puts: 215,361 (41%)

Prior 7-Day Average 75,477

Calls: 44,711 (59%)

Puts: 30,765 (41%)

Current vs Prior 7-Day Avg -41.61%

Calls: -34.29%

Puts: -52.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $3.94M

Calls: $2.80M (71%)

Puts: $1.15M (29%)

Prior (10/27) $4.17M

Calls: $3.58M (86%)

Puts: $598.4K (14%)

Current vs Prior -5.51%

Calls: -21.81%

Puts: +91.88%

Prior 7-Day Total $46.51M

Calls: $35.70M (77%)

Puts: $10.81M (23%)

Prior 7-Day Average $6.64M

Calls: $5.10M (77%)

Puts: $1.54M (23%)

Current vs Prior 7-Day Avg -40.63%

Calls: -45.18%

Puts: -25.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.50

Prior (10/27) 0.37

Current vs Prior +36.34%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -18.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28) 1,639,063

Calls: 1,090,593 (67%)

Puts: 548,470 (33%)

Prior (10/27) 2,190,419

Calls: 1,203,315 (55%)

Puts: 987,104 (45%)

Current vs Prior -25.17%

Prior 7-Day Total 15,259,851

Calls: 8,308,657 (54%)

Puts: 6,951,194 (46%)

Prior 7-Day Average 2,179,978

Calls: 1,186,951 (54%)

Puts: 993,027 (46%)

Current vs Prior 7-Day Avg -24.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.78% | 5.57%6.52% | 9.71%

Prior 2.92% | 5.74%6.68% | 9.40%

Current vs Prior -4.63% | -2.95%-2.37% | +3.36%

Prior 7-Day Avg 2.90% | 4.92%7.02% | 9.81%

Current vs 7-Day Avg -3.99% | +13.21%-7.17% | -1.02%

Prior 7-Day Eod 2.92% | 5.74%6.68% | 9.40%

Current vs 7-Day Eod -4.63% | -2.95%-2.37% | +3.36%

Sentiment BULLISHBULLISH

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

Moderately bullish flow with 71% call dollar volume ($2.80M). Bullish P/C ratio of 0.50. P/C ratio rising 36% - increased hedging/bearish positioning. Call-heavy open interest (1,090,593 calls vs 548,470 puts) suggests bullish 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 BULLISH

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 9 of results (avg 9.3%, best 8.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	5.20	5.65	$5.43	8.3%	6	1.00	2
$25.50	Nov 6	3.90	4.25	$4.08	8.6%	4	1.00	18
$25.00	Nov 6	4.25	4.65	$4.45	9.0%	6	1.00	18
$30.50	Nov 20	0.30	0.33	$0.32	9.4%	125	0.27	887
$28.00	Nov 6	1.51	1.66	$1.59	9.4%	69	1.00	1.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Nov 6	0.78	0.86	$0.82	9.8%	645	0.56	1.6K
$33.00	Oct 30	3.40	3.75	$3.58	9.8%	5	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.54, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.32	0.36	$0.34	11.8%	311	0.34	5.1K
$29.50	Nov 6	0.50	0.57	$0.53	13.2%	427	0.47	2.2K
$30.50	Nov 20	0.30	0.33	$0.32	9.4%	125	0.27	887
$30.00	Nov 13	0.39	0.44	$0.42	11.9%	138	0.35	1.2K
$29.50	Nov 13	0.57	0.65	$0.61	13.1%	58	0.47	880

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 6	0.05	0.06	$0.06	16.7%	49	0.07	346
$28.00	Nov 6	0.18	0.20	$0.19	10.5%	150	0.21	688
$29.50	Nov 6	0.78	0.86	$0.82	9.8%	645	0.56	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 30	4.65	7.40	$6.03	45.6%	11	1.00	7
$24.50	Oct 30	4.90	6.60	$5.75	29.6%	14	1.00	26
$25.00	Oct 30	4.20	5.30	$4.75	23.2%	12	1.00	36
$25.50	Oct 30	3.70	4.30	$4.00	15.0%	10	1.00	10
$26.00	Oct 30	3.35	3.75	$3.55	11.3%	7	1.00	218

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 30	4.40	5.70	$5.05	25.7%	3	0.99	--
$33.00	Oct 30	3.40	3.75	$3.58	9.8%	5	0.99	--
$32.50	Oct 30	2.45	4.95	$3.70	67.6%	6	0.98	1
$32.00	Oct 30	1.52	2.75	$2.13	57.7%	3	0.98	--
$31.50	Oct 30	1.16	3.00	$2.08	88.5%	2	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 25.5K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.05	0.07	$0.06	33.3%	3.4K	0.19	8.9K
$29.50	Oct 30	0.21	0.26	$0.24	20.8%	2.7K	0.51	4.2K
$30.50	Oct 30	0.01	0.02	$0.02	50.0%	2.1K	0.06	4.2K
$31.00	Nov 6	0.09	0.13	$0.11	36.4%	628	0.14	4.3K
$31.00	Oct 30	0.00	0.01	$0.01	100.0%	586	0.02	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Nov 6	0.08	0.11	$0.10	30.0%	3.6K	0.12	310
$29.50	Oct 30	0.22	0.27	$0.25	20.0%	1.2K	0.51	2.5K
$29.50	Nov 6	0.78	0.86	$0.82	9.8%	645	0.56	1.6K
$29.00	Oct 30	0.06	0.10	$0.08	50.0%	591	0.22	2.1K
$29.00	Nov 6	0.46	0.59	$0.53	24.5%	351	0.44	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 109.0%, max 194.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Nov 6	Nov 13	119.3%	40.5%	194.5%	420	102

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Oct 30	Dec 4	29.7%	24.1%	23.4%	594	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 3.35, avg 2.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$24.50	Oct 30	$0.28	$0.22	$0.28	100%	0.79	$24.28
$28.00	$29.00	Nov 27	$0.53	$0.47	$0.53	88%	0.89	$28.53
$24.50	$25.00	Nov 6	$0.30	$0.20	$0.30	100%	0.67	$24.80
$27.50	$28.00	Nov 6	$0.31	$0.19	$0.31	100%	0.61	$27.81
$27.50	$28.00	Nov 13	$0.29	$0.21	$0.29	100%	0.72	$27.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Oct 30	$0.23	$0.77	$0.23	99%	3.35	$34.77
$30.50	$30.00	Nov 20	$0.21	$0.29	$0.21	72%	1.38	$30.29
$28.50	$28.00	Nov 13	$0.12	$0.38	$0.12	34%	3.17	$28.38
$29.00	$28.50	Nov 13	$0.18	$0.32	$0.18	44%	1.78	$28.82
$29.50	$29.00	Oct 30	$0.17	$0.33	$0.17	50%	1.94	$29.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.14, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$34.00	Nov 6	$0.10	$0.10	$0.40	90%	0.25	$33.60
$29.50	$30.00	Oct 30	$0.18	$0.18	$0.32	49%	0.56	$29.68
$30.00	$31.00	Dec 4	$0.30	$0.30	$0.70	62%	0.43	$30.30
$29.50	$30.00	Nov 20	$0.23	$0.23	$0.27	53%	0.85	$29.73
$30.00	$30.50	Nov 6	$0.14	$0.14	$0.36	66%	0.39	$30.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Nov 20	$0.12	$0.12	$0.88	90%	0.14	$25.88
$26.00	$25.50	Nov 13	$0.10	$0.10	$0.40	90%	0.25	$25.90
$28.00	$27.50	Nov 13	$0.17	$0.17	$0.33	74%	0.52	$27.83
$27.00	$26.50	Nov 20	$0.10	$0.10	$0.40	86%	0.25	$26.90
$29.00	$28.00	Dec 4	$0.44	$0.44	$0.56	52%	0.79	$28.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Oct 30	Nov 6	$0.29	27.9%	35.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Oct 30	Nov 6	$0.57	27.9%	35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.66% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Oct 30	$0.24	$0.25	$0.49	$29.01	$29.99	1.66%
$29.00	Oct 30	$0.57	$0.08	$0.65	$28.35	$29.65	2.21%
$30.00	Oct 30	$0.06	$0.59	$0.65	$29.35	$30.65	2.21%
$28.50	Oct 30	$0.95	$0.03	$0.98	$27.52	$29.48	3.33%
$30.50	Oct 30	$0.02	$1.15	$1.17	$29.33	$31.67	3.97%
$29.00	Nov 6	$0.82	$0.53	$1.35	$27.65	$30.35	4.58%
$29.50	Nov 6	$0.53	$0.82	$1.35	$28.15	$30.85	4.58%
$30.00	Nov 6	$0.34	$1.15	$1.49	$28.51	$31.49	5.06%
$28.00	Oct 30	$1.49	$0.01	$1.50	$26.50	$29.50	5.09%
$29.00	Nov 13	$0.89	$0.61	$1.50	$27.50	$30.50	5.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.17% of stock, avg 2.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.50	$28.50	Oct 30	$0.02	$0.03	$0.05	$28.45	$30.55
$30.00	$28.50	Oct 30	$0.06	$0.03	$0.09	$28.41	$30.09
$30.50	$29.00	Oct 30	$0.02	$0.08	$0.10	$28.90	$30.60
$30.00	$29.00	Oct 30	$0.06	$0.08	$0.14	$28.86	$30.14
$32.00	$27.00	Nov 13	$0.08	$0.11	$0.19	$26.81	$32.19
$31.00	$27.50	Nov 6	$0.11	$0.10	$0.21	$27.29	$31.21
$31.00	$25.50	Nov 6	$0.11	$0.11	$0.22	$25.28	$31.22
$32.00	$27.50	Nov 13	$0.08	$0.14	$0.22	$27.28	$32.22
$33.00	$27.00	Nov 27	$0.09	$0.17	$0.26	$26.74	$33.26
$34.00	$27.00	Nov 27	$0.10	$0.17	$0.27	$26.73	$34.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.85, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	34/34	Nov 6	$0.23	$0.27	59%	0.85	$28.27	$33.73
26/27	30/31	Nov 20	$0.20	$0.30	59%	0.67	$26.80	$30.70
28/28	30/31	Nov 20	$0.23	$0.27	46%	0.85	$27.77	$30.73
28/28	30/30	Nov 6	$0.27	$0.23	35%	1.17	$28.23	$30.27
26/26	31/32	Nov 13	$0.21	$0.79	72%	0.27	$25.79	$31.21
27/28	31/32	Nov 27	$0.37	$0.63	49%	0.59	$27.63	$31.37
25/26	30/31	Nov 20	$0.22	$0.78	62%	0.28	$25.78	$30.72
27/28	31/32	Dec 4	$0.38	$0.62	46%	0.61	$27.62	$31.38
28/28	31/32	Nov 13	$0.28	$0.72	56%	0.39	$27.72	$31.28
28/28	31/32	Nov 13	$0.23	$0.77	48%	0.30	$28.27	$31.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Nov 27	$0.16	$0.84	51%	5.25
$29.00	$30.00	$31.00	Nov 27	$0.10	$0.90	37%	9.00
$29.00	$30.00	$31.00	Dec 4	$0.10	$0.90	34%	9.00
$28.50	$29.00	$29.50	Oct 30	$0.05	$0.45	49%	9.00
$29.00	$29.50	$30.00	Oct 30	$0.15	$0.35	66%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Dec 4	$0.12	$0.88	28%	7.33
$29.00	$29.50	$30.00	Oct 30	$0.17	$0.33	59%	1.94
$28.50	$29.00	$29.50	Oct 30	$0.12	$0.38	43%	3.17
$27.00	$28.00	$29.00	Nov 27	$0.19	$0.81	33%	4.26
$28.00	$29.00	$30.00	Dec 4	$0.18	$0.82	32%	4.56

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 $--, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$28.00	1:2	Nov 27	-$0.36	$0.64
$28.00	$29.00	1:2	Nov 27	-$0.38	$0.62
$28.00	$29.00	1:2	Dec 4	-$0.38	$0.62
$28.50	$29.00	1:2	Oct 30	-$0.19	$0.31
$29.00	$30.00	1:2	Nov 27	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$30.00	1:2	Nov 13	$0.00	$1.50
$32.50	$31.00	1:2	Nov 6	-$0.47	$1.03
$31.50	$30.50	1:2	Oct 30	-$0.22	$0.78
$30.00	$29.00	1:2	Nov 27	-$0.17	$0.83
$30.00	$29.00	1:2	Dec 4	-$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 1.87%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 4	$0.55	0.38	1.9%	1.87%	3.74%	16	65
$30.00	Nov 27	$0.51	0.37	1.9%	1.73%	3.60%	83	522
$29.50	Nov 20	$0.67	0.47	0.2%	2.28%	2.44%	152	2.0K
$30.00	Nov 20	$0.45	0.37	1.9%	1.53%	3.40%	366	24.5K
$31.00	Dec 4	$0.29	0.23	5.3%	0.98%	6.25%	159	83
$29.50	Nov 13	$0.57	0.47	0.2%	1.94%	2.11%	58	880
$30.50	Nov 20	$0.30	0.27	3.6%	1.02%	4.58%	125	887
$30.00	Nov 13	$0.39	0.35	1.9%	1.32%	3.19%	138	1.2K
$31.00	Nov 27	$0.23	0.22	5.3%	0.78%	6.04%	36	382
$29.50	Nov 6	$0.50	0.47	0.2%	1.70%	1.87%	427	2.2K

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 29,381

Total Puts 14,692

Put/Call Ratio 0.50

Net Difference 14,689

Prior's Put/Call Breakdown

Total Calls 23,487

Total Puts 8,614

Put/Call Ratio 0.37

Net Difference 14,873

Prior 7-Day Put/Call Summary

Total Calls 312,979

Total Puts 215,361

Average Put/Call Ratio 0.61

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