PFE - Options Database

PFE

PFIZER INC

$29.95 +1.70%

$30.09 (+0.47%)🌙

as of 10/29 06:09 PM

(10/28 18:10) ◀

Thursday, October 29, 2026 (6:09pm)

▶ (10/30 18:07)

◀ 10/29 18:09 ▶

Option Volume

Detail

ℹ

Current (10/29) 38,322

Calls: 28,956 (76%)

Puts: 9,366 (24%)

Prior (10/28) 44,073

Calls: 29,381 (67%)

Puts: 14,692 (33%)

Current vs Prior -13.05%

Calls: -1.45% (Calls)

Puts: -36.25% (Puts)

Prior 7-Day Total 509,627

Calls: 307,841 (60%)

Puts: 201,786 (40%)

Prior 7-Day Average 72,803

Calls: 43,977 (60%)

Puts: 28,826 (40%)

Current vs Prior 7-Day Avg -47.36%

Calls: -34.16%

Puts: -67.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29) $3.73M

Calls: $3.15M (85%)

Puts: $577.6K (15%)

Prior (10/28) $3.94M

Calls: $2.80M (71%)

Puts: $1.15M (29%)

Current vs Prior -5.39%

Calls: +12.81%

Puts: -49.70%

Prior 7-Day Total $45.59M

Calls: $35.53M (78%)

Puts: $10.06M (22%)

Prior 7-Day Average $6.51M

Calls: $5.08M (78%)

Puts: $1.44M (22%)

Current vs Prior 7-Day Avg -42.70%

Calls: -37.86%

Puts: -59.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29) 0.32

Prior (10/28) 0.50

Current vs Prior -35.32%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -42.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29) 2,212,978

Calls: 1,216,240 (55%)

Puts: 996,738 (45%)

Prior (10/28) 1,639,063

Calls: 1,090,593 (67%)

Puts: 548,470 (33%)

Current vs Prior +35.01%

Prior 7-Day Total 14,764,319

Calls: 8,240,103 (56%)

Puts: 6,524,216 (44%)

Prior 7-Day Average 2,109,188

Calls: 1,177,157 (56%)

Puts: 932,030 (44%)

Current vs Prior 7-Day Avg +4.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.37% | 5.61%6.91% | 9.48%

Prior 2.78% | 5.57%6.52% | 9.71%

Current vs Prior -14.86% | +0.73%+6.01% | -2.36%

Prior 7-Day Avg 2.85% | 5.11%6.92% | 9.80%

Current vs 7-Day Avg -16.72% | +9.71%-0.13% | -3.20%

Prior 7-Day Eod 2.78% | 5.57%6.52% | 9.71%

Current vs 7-Day Eod -14.86% | +0.73%+6.01% | -2.36%

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 85% of dollar volume in calls ($3.15M) vs puts ($577.6K). Extreme bullish P/C ratio of 0.32 - heavy call buying (28,956 calls vs 9,366 puts). P/C ratio dropping 35% - sentiment shifting bullish. Rising open interest (up 35%) indicates new positions being established.

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

📈 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 19 of results (avg 7.4%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.52	0.54	$0.53	3.8%	731	0.47	5.2K
$29.50	Nov 20	0.92	0.96	$0.94	4.3%	109	0.59	2.1K
$26.00	Nov 20	3.80	4.05	$3.93	6.4%	38	1.00	5.8K
$28.50	Nov 6	1.52	1.62	$1.57	6.4%	26	1.00	1.7K
$26.00	Nov 6	3.75	4.00	$3.88	6.4%	5	1.00	281

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 20	0.55	0.59	$0.57	7.0%	119	0.39	2.2K
$35.00	Oct 30	5.00	5.45	$5.23	8.6%	8	0.99	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.55, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.14	0.15	$0.15	6.7%	6.6K	0.55	8.8K
$29.50	Oct 30	0.43	0.52	$0.48	18.8%	938	1.00	4.5K
$29.00	Oct 30	0.85	1.00	$0.93	16.1%	185	1.00	4.6K
$30.50	Nov 6	0.31	0.34	$0.33	9.1%	313	0.33	2.6K
$31.00	Nov 13	0.25	0.27	$0.26	7.7%	174	0.25	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 20	0.10	0.12	$0.11	18.2%	112	0.10	8.1K
$29.00	Nov 6	0.34	0.39	$0.37	13.5%	166	0.33	1.5K
$28.00	Nov 20	0.25	0.29	$0.27	14.8%	70	0.22	13.9K
$29.50	Nov 6	0.54	0.61	$0.57	12.3%	315	0.45	1.4K
$29.00	Nov 20	0.55	0.59	$0.57	7.0%	119	0.39	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 30	5.80	6.70	$6.25	14.4%	19	1.00	9
$24.50	Oct 30	5.25	5.65	$5.45	7.3%	12	1.00	27
$25.00	Oct 30	4.75	5.25	$5.00	10.0%	11	1.00	36
$25.50	Oct 30	4.25	5.05	$4.65	17.2%	9	1.00	12
$26.50	Oct 30	3.30	3.85	$3.58	15.4%	31	1.00	778

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 30	5.00	5.45	$5.23	8.6%	8	0.99	1
$33.50	Oct 30	3.50	3.95	$3.73	12.1%	4	0.98	5
$32.50	Oct 30	2.51	2.90	$2.71	14.4%	8	0.98	3
$32.00	Oct 30	1.98	2.23	$2.11	11.8%	2	0.98	9
$31.50	Oct 30	1.48	1.93	$1.71	26.3%	6	0.98	3

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 22.4K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.14	0.15	$0.15	6.7%	6.6K	0.55	8.8K
$32.00	Nov 20	0.12	0.17	$0.15	33.3%	1.1K	0.14	11.9K
$33.00	Nov 13	0.02	0.10	$0.06	133.3%	1.0K	0.07	51
$30.50	Oct 30	0.02	0.03	$0.03	33.3%	970	0.12	4.1K
$29.50	Oct 30	0.43	0.52	$0.48	18.8%	938	1.00	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 30	0.00	0.08	$0.04	200.0%	1.4K	0.11	2.3K
$30.00	Nov 20	1.01	1.25	$1.13	21.2%	1.0K	0.58	801
$29.50	Oct 30	0.03	0.05	$0.04	50.0%	747	0.17	2.9K
$29.50	Nov 6	0.54	0.61	$0.57	12.3%	315	0.45	1.4K
$28.50	Nov 6	0.20	0.25	$0.23	21.7%	215	0.23	878

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 536.5%, max 1285.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.00	Oct 30	Dec 4	409.5%	29.6%	1285.0%	--	33
$33.50	Nov 6	Nov 20	77.1%	31.1%	147.9%	--	112

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.00	Oct 30	Nov 20	409.5%	30.5%	1242.3%	1	51
$29.50	Oct 30	Nov 20	29.4%	27.6%	6.3%	830	3.8K
$30.00	Oct 30	Dec 4	26.4%	26.2%	0.8%	131	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 1.17, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Nov 27	$0.46	$0.54	$0.46	100%	1.17	$26.46
$25.00	$25.50	Nov 6	$0.27	$0.23	$0.27	100%	0.85	$25.27
$26.00	$26.50	Nov 13	$0.27	$0.23	$0.27	100%	0.85	$26.27
$26.50	$27.00	Nov 20	$0.33	$0.17	$0.33	100%	0.52	$26.83
$28.00	$29.00	Nov 27	$0.66	$0.34	$0.66	89%	0.52	$28.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.50	Nov 6	$0.32	$0.18	$0.32	96%	0.56	$33.68
$30.00	$29.00	Nov 27	$0.40	$0.60	$0.40	55%	1.50	$29.60
$29.50	$29.00	Nov 13	$0.19	$0.31	$0.19	46%	1.63	$29.31
$30.00	$29.00	Dec 4	$0.46	$0.54	$0.46	56%	1.17	$29.54
$29.00	$28.50	Nov 13	$0.15	$0.35	$0.15	36%	2.33	$28.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 1.00, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$34.00	Nov 6	$0.24	$0.24	$0.26	85%	0.92	$33.74
$33.50	$34.00	Nov 13	$0.23	$0.23	$0.27	84%	0.85	$33.73
$30.00	$31.00	Dec 11	$0.43	$0.43	$0.57	52%	0.75	$30.43
$30.00	$30.50	Nov 13	$0.23	$0.23	$0.27	53%	0.85	$30.23
$32.00	$33.00	Nov 27	$0.11	$0.11	$0.89	84%	0.12	$32.11

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
$26.00	$25.50	Oct 30	$0.10	$0.10	$0.40	92%	0.25	$25.90
$27.00	$26.00	Dec 11	$0.16	$0.16	$0.84	83%	0.19	$26.84
$28.00	$27.50	Nov 20	$0.12	$0.12	$0.38	78%	0.32	$27.88
$29.50	$29.00	Nov 20	$0.26	$0.26	$0.24	51%	1.08	$29.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.45, cheapest $0.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Oct 30	Nov 6	$0.38	26.4%	37.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Oct 30	Nov 6	$0.35	409.5%	44.9%
$30.00	Oct 30	Nov 6	$0.63	26.4%	37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 1.27% of stock, avg 6.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Oct 30	$0.15	$0.23	$0.38	$29.62	$30.38	1.27%
$29.50	Oct 30	$0.48	$0.04	$0.52	$28.98	$30.02	1.74%
$30.50	Oct 30	$0.03	$0.60	$0.63	$29.87	$31.13	2.10%
$29.00	Oct 30	$0.93	$0.04	$0.97	$28.03	$29.97	3.24%
$31.00	Oct 30	$0.01	$1.25	$1.26	$29.74	$32.26	4.21%
$29.50	Nov 6	$0.82	$0.57	$1.39	$28.11	$30.89	4.64%
$30.00	Nov 6	$0.53	$0.86	$1.39	$28.61	$31.39	4.64%
$28.50	Oct 30	$1.42	$0.02	$1.44	$27.06	$29.94	4.81%
$29.00	Nov 6	$1.13	$0.37	$1.50	$27.50	$30.50	5.01%
$30.50	Nov 6	$0.33	$1.21	$1.54	$28.96	$32.04	5.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.23% of stock, avg 2.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.50	$29.00	Oct 30	$0.03	$0.04	$0.07	$28.93	$30.57
$30.50	$29.50	Oct 30	$0.03	$0.04	$0.07	$29.43	$30.57
$33.00	$26.00	Nov 27	$0.07	$0.07	$0.14	$25.86	$33.14
$30.50	$26.00	Oct 30	$0.03	$0.11	$0.14	$25.86	$30.64
$31.50	$27.50	Nov 6	$0.10	$0.08	$0.18	$27.32	$31.68
$34.00	$26.00	Dec 4	$0.08	$0.11	$0.19	$25.81	$34.19
$31.50	$28.00	Nov 6	$0.10	$0.13	$0.23	$27.77	$31.73
$33.00	$26.00	Dec 4	$0.12	$0.11	$0.23	$25.77	$33.23
$33.00	$27.00	Nov 27	$0.07	$0.16	$0.23	$26.77	$33.23
$32.00	$26.00	Nov 27	$0.18	$0.07	$0.25	$25.75	$32.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.57, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	31/32	Nov 13	$0.36	$0.14	64%	2.57	$24.14	$31.36
24/24	30/31	Nov 13	$0.38	$0.12	55%	3.17	$24.12	$30.88
28/28	34/34	Nov 13	$0.37	$0.13	57%	2.85	$28.13	$33.87
28/28	34/34	Nov 6	$0.34	$0.16	62%	2.13	$28.16	$33.84
28/29	34/34	Nov 6	$0.38	$0.12	52%	3.17	$28.62	$33.88
28/28	31/32	Nov 20	$0.24	$0.26	52%	0.92	$27.76	$31.24
28/28	31/32	Nov 13	$0.25	$0.25	48%	1.00	$28.25	$31.25
28/28	30/31	Nov 6	$0.25	$0.25	44%	1.00	$28.25	$30.75
28/28	30/31	Nov 13	$0.27	$0.23	38%	1.17	$28.23	$30.77
28/29	30/31	Nov 6	$0.29	$0.21	34%	1.38	$28.71	$30.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Nov 27	$0.12	$0.88	42%	7.33
$29.50	$30.00	$30.50	Oct 30	$0.21	$0.29	88%	1.38
$28.00	$29.00	$30.00	Dec 4	$0.14	$0.86	42%	6.14
$27.00	$28.00	$29.00	Dec 4	$0.11	$0.89	32%	8.09
$30.00	$30.50	$31.00	Oct 30	$0.10	$0.40	53%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Nov 27	$0.09	$0.91	32%	10.11
$29.50	$30.00	$30.50	Oct 30	$0.18	$0.32	72%	1.78
$28.00	$29.00	$30.00	Dec 4	$0.13	$0.87	30%	6.69
$27.00	$28.00	$29.00	Nov 27	$0.13	$0.87	25%	6.69
$31.00	$32.00	$33.00	Dec 4	$0.09	$0.91	18%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.16, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$30.00	1:2	Nov 27	-$0.19	$0.81
$29.00	$30.00	1:2	Dec 4	-$0.22	$0.78
$28.00	$29.00	1:2	Dec 11	-$0.48	$0.52
$30.00	$31.00	1:2	Dec 11	-$0.06	$0.94
$30.00	$31.00	1:2	Dec 4	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.00	1:2	Nov 27	-$0.16	$0.84
$29.00	$28.00	1:2	Dec 4	-$0.07	$0.93
$30.00	$29.00	1:2	Nov 27	-$0.25	$0.75
$30.00	$29.00	1:2	Dec 4	-$0.27	$0.73
$31.00	$30.00	1:2	Dec 4	-$0.51	$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.44%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 4	$0.73	0.47	0.2%	2.44%	2.60%	67	79
$30.00	Dec 11	$0.71	0.47	0.2%	2.37%	2.54%	7	--
$30.00	Nov 27	$0.70	0.47	0.2%	2.34%	2.50%	68	520
$31.00	Dec 4	$0.37	0.30	3.5%	1.24%	4.74%	106	209
$30.00	Nov 20	$0.62	0.46	0.2%	2.07%	2.24%	501	24.6K
$31.00	Nov 27	$0.34	0.28	3.5%	1.14%	4.64%	404	393
$30.50	Nov 20	$0.42	0.35	1.8%	1.40%	3.24%	80	994
$30.00	Nov 13	$0.56	0.47	0.2%	1.87%	2.04%	277	1.3K
$31.00	Nov 20	$0.29	0.27	3.5%	0.97%	4.47%	386	13.0K
$32.00	Dec 11	$0.20	0.18	6.8%	0.67%	7.51%	10	--

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 28,956

Total Puts 9,366

Put/Call Ratio 0.32

Net Difference 19,590

Prior's Put/Call Breakdown

Total Calls 29,381

Total Puts 14,692

Put/Call Ratio 0.50

Net Difference 14,689

Prior 7-Day Put/Call Summary

Total Calls 307,841

Total Puts 201,786

Average Put/Call Ratio 0.57

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