PFE - Options Database

PFE

PFIZER INC

$30.52 +1.90%

$30.44 (-0.26%)🌙

as of 10/30 06:07 PM

(10/29 18:09) ◀

Friday, October 30, 2026 (6:07pm)

▶ (11/2 14:08)

◀ 10/30 18:07 ▶

Option Volume

Detail

ℹ

Current (10/30) 145,641

Calls: 116,305 (80%)

Puts: 29,336 (20%)

Prior (10/29) 38,322

Calls: 28,956 (76%)

Puts: 9,366 (24%)

Current vs Prior +280.05%

Calls: +301.66% (Calls)

Puts: +213.22% (Puts)

Prior 7-Day Total 372,610

Calls: 255,455 (69%)

Puts: 117,155 (31%)

Prior 7-Day Average 53,230

Calls: 36,493 (69%)

Puts: 16,736 (31%)

Current vs Prior 7-Day Avg +173.61%

Calls: +218.70%

Puts: +75.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $13.18M

Calls: $9.96M (76%)

Puts: $3.22M (24%)

Prior (10/29) $3.73M

Calls: $3.15M (85%)

Puts: $577.6K (15%)

Current vs Prior +253.13%

Calls: +215.77%

Puts: +457.23%

Prior 7-Day Total $37.44M

Calls: $30.13M (80%)

Puts: $7.31M (20%)

Prior 7-Day Average $5.35M

Calls: $4.30M (80%)

Puts: $1.04M (20%)

Current vs Prior 7-Day Avg +146.38%

Calls: +131.40%

Puts: +208.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.25

Prior (10/29) 0.32

Current vs Prior -22.02%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -43.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30) 2,226,471

Calls: 1,224,263 (55%)

Puts: 1,002,208 (45%)

Prior (10/29) 2,212,978

Calls: 1,216,240 (55%)

Puts: 996,738 (45%)

Current vs Prior +0.61%

Prior 7-Day Total 14,809,031

Calls: 8,283,134 (56%)

Puts: 6,525,897 (44%)

Prior 7-Day Average 2,115,575

Calls: 1,183,304 (56%)

Puts: 932,271 (44%)

Current vs Prior 7-Day Avg +5.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.64% | 5.70%6.85% | 9.40%

Prior 2.37% | 5.61%6.91% | 9.48%

Current vs Prior +140.49% | +8.65%-0.92% | -0.83%

Prior 7-Day Avg 2.77% | 5.31%6.85% | 9.69%

Current vs 7-Day Avg +105.63% | +14.84%+0.04% | -3.00%

Prior 7-Day Eod 2.37% | 5.61%6.91% | 9.48%

Current vs 7-Day Eod +140.49% | +8.65%-0.92% | -0.83%

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 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 76% of dollar volume in calls ($9.96M) vs puts ($3.22M). Massive premium surge with dollar volume up 253% vs prior. Dollar volume significantly above 7-day average (146% higher). Unusually high activity with volume up 280% vs prior - elevated interest.

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 28 of results (avg 7.2%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 13	4.35	4.55	$4.45	4.5%	6	1.00	14
$26.50	Oct 30	3.85	4.05	$3.95	5.1%	71	0.98	752
$25.00	Nov 6	5.30	5.60	$5.45	5.5%	11	1.00	20
$26.00	Nov 20	4.40	4.65	$4.53	5.5%	153	1.00	5.7K
$26.00	Oct 30	4.35	4.60	$4.47	5.6%	135	0.93	216

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 20	0.18	0.19	$0.19	5.3%	73	0.15	13.9K
$36.00	Oct 30	5.30	5.65	$5.48	6.4%	1	0.94	--
$30.00	Nov 20	0.77	0.83	$0.80	7.5%	955	0.47	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.53, cheapest $0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 30	0.90	1.05	$0.98	15.3%	1.8K	0.98	4.3K
$31.00	Nov 6	0.33	0.37	$0.35	11.4%	1.1K	0.34	5.0K
$31.50	Nov 13	0.24	0.28	$0.26	15.4%	758	0.24	1.9K
$32.00	Nov 20	0.21	0.24	$0.22	13.6%	6.5K	0.20	12.4K
$30.50	Nov 6	0.53	0.57	$0.55	7.3%	1.5K	0.46	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 20	0.07	0.08	$0.08	12.5%	216	0.07	8.0K
$29.50	Nov 6	0.33	0.39	$0.36	16.7%	435	0.32	1.4K
$28.00	Nov 20	0.18	0.19	$0.19	5.3%	73	0.15	13.9K
$30.00	Nov 6	0.51	0.57	$0.54	11.1%	514	0.43	4.0K
$29.50	Nov 13	0.42	0.50	$0.46	17.4%	163	0.36	289

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Nov 6	5.65	6.50	$6.08	14.0%	3	1.00	12
$25.00	Nov 6	5.30	5.60	$5.45	5.5%	11	1.00	20
$25.50	Nov 6	4.65	5.20	$4.93	11.2%	--	1.00	17
$26.00	Nov 6	4.40	4.70	$4.55	6.6%	24	1.00	281
$26.50	Nov 6	3.55	4.65	$4.10	26.8%	--	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 30	0.01	0.07	$0.04	150.0%	1.6K	1.00	239
$31.00	Oct 30	0.27	0.66	$0.47	83.0%	98	1.00	4
$31.50	Oct 30	0.78	1.48	$1.13	61.9%	16	1.00	3
$32.00	Oct 30	1.36	1.65	$1.51	19.2%	8	1.00	5
$33.00	Oct 30	2.30	2.65	$2.47	14.2%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 96.4K, top 20.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 30	0.01	0.04	$0.03	100.0%	20.0K	0.43	4.1K
$31.00	Oct 30	0.00	0.01	$0.01	100.0%	14.9K	0.04	16.3K
$30.00	Oct 30	0.41	0.54	$0.48	27.1%	8.8K	0.96	11.5K
$32.00	Nov 20	0.21	0.24	$0.22	13.6%	6.5K	0.20	12.4K
$31.00	Nov 20	0.46	0.54	$0.50	16.0%	2.7K	0.36	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.00	0.01	$0.01	100.0%	3.0K	0.04	1.7K
$29.50	Nov 20	0.53	0.61	$0.57	14.0%	2.2K	0.37	866
$30.50	Oct 30	0.01	0.07	$0.04	150.0%	1.6K	1.00	239
$25.00	Nov 6	0.00	0.02	$0.01	200.0%	1.0K	0.01	189
$30.00	Nov 20	0.77	0.83	$0.80	7.5%	955	0.47	1.6K

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 2816.8%, max 5618.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 30	Nov 20	34.8%	30.3%	14.8%	20.5K	5.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Oct 30	Nov 6	2349.4%	41.1%	5618.9%	16	714

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 1.38, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$26.00	Oct 30	$0.21	$0.29	$0.21	99%	1.38	$25.71
$26.50	$27.00	Nov 20	$0.27	$0.23	$0.27	100%	0.85	$26.77
$27.00	$27.50	Oct 30	$0.33	$0.17	$0.33	91%	0.52	$27.33
$32.00	$33.00	Dec 4	$0.13	$0.87	$0.13	25%	6.69	$32.13
$29.50	$30.00	Nov 13	$0.29	$0.21	$0.29	72%	0.72	$29.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.50	Oct 30	$0.24	$0.26	$0.24	100%	1.08	$33.76
$31.00	$30.00	Nov 27	$0.48	$0.52	$0.48	64%	1.08	$30.52
$31.00	$30.50	Nov 13	$0.23	$0.27	$0.23	67%	1.17	$30.77
$32.00	$31.00	Nov 27	$0.66	$0.34	$0.66	77%	0.52	$31.34
$29.00	$28.50	Nov 20	$0.11	$0.39	$0.11	28%	3.55	$28.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 1.38, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Dec 4	$0.15	$0.15	$0.85	83%	0.18	$33.15
$32.00	$33.00	Dec 11	$0.23	$0.23	$0.77	73%	0.30	$32.23
$33.00	$36.00	Dec 11	$0.18	$0.18	$2.82	84%	0.06	$33.18
$32.00	$33.00	Nov 27	$0.15	$0.15	$0.85	78%	0.18	$32.15
$31.50	$32.00	Nov 20	$0.12	$0.12	$0.38	73%	0.32	$31.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$26.00	Nov 13	$0.29	$0.29	$0.21	85%	1.38	$26.21
$30.00	$29.00	Nov 27	$0.50	$0.50	$0.50	51%	1.00	$29.50
$27.00	$26.50	Oct 30	$0.11	$0.11	$0.39	91%	0.28	$26.89
$26.00	$25.50	Oct 30	$0.10	$0.10	$0.40	93%	0.25	$25.90
$30.50	$30.00	Nov 13	$0.36	$0.36	$0.14	43%	2.57	$30.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Oct 30	Nov 6	$0.52	34.8%	39.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Oct 30	Nov 6	$0.19	2349.4%	41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 0.23% of stock, avg 6.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Oct 30	$0.03	$0.04	$0.07	$30.43	$30.57	0.23%
$31.00	Oct 30	$0.01	$0.47	$0.48	$30.52	$31.48	1.57%
$30.00	Oct 30	$0.48	$0.01	$0.49	$29.51	$30.49	1.61%
$29.50	Oct 30	$0.98	$0.01	$0.99	$28.51	$30.49	3.24%
$31.50	Oct 30	$0.01	$1.13	$1.14	$30.36	$32.64	3.74%
$30.50	Nov 6	$0.55	$0.80	$1.35	$29.15	$31.85	4.42%
$30.00	Nov 6	$0.85	$0.54	$1.39	$28.61	$31.39	4.55%
$29.00	Oct 30	$1.49	$0.01	$1.50	$27.50	$30.50	4.91%
$32.00	Oct 30	$0.01	$1.51	$1.52	$30.48	$33.52	4.98%
$31.00	Nov 6	$0.35	$1.19	$1.54	$29.46	$32.54	5.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.49% of stock, avg 2.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$26.00	Dec 4	$0.08	$0.07	$0.15	$25.85	$35.15
$34.00	$26.00	Nov 27	$0.08	$0.09	$0.17	$25.83	$34.17
$34.00	$26.00	Dec 4	$0.10	$0.07	$0.17	$25.83	$34.17
$34.00	$27.00	Nov 27	$0.08	$0.10	$0.18	$26.82	$34.18
$32.00	$28.00	Nov 6	$0.12	$0.07	$0.19	$27.81	$32.19
$30.50	$26.00	Oct 30	$0.03	$0.11	$0.14	$25.86	$30.64
$35.00	$27.00	Dec 4	$0.08	$0.14	$0.22	$26.78	$35.22
$30.50	$27.00	Oct 30	$0.03	$0.13	$0.16	$26.84	$30.66
$33.00	$26.00	Nov 27	$0.14	$0.09	$0.23	$25.77	$33.23
$32.00	$28.50	Nov 6	$0.12	$0.12	$0.24	$28.26	$32.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.85, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	32/32	Nov 20	$0.23	$0.27	57%	0.85	$27.77	$31.73
28/29	31/32	Nov 6	$0.24	$0.26	45%	0.92	$28.76	$31.24
29/30	31/32	Nov 6	$0.28	$0.22	35%	1.27	$29.22	$31.28
28/29	32/32	Nov 20	$0.23	$0.27	45%	0.85	$28.77	$31.73
28/29	31/32	Nov 13	$0.25	$0.25	40%	1.00	$28.75	$31.25
28/29	33/34	Dec 4	$0.43	$0.57	52%	0.75	$28.57	$33.43
28/29	32/33	Dec 11	$0.52	$0.48	40%	1.08	$28.48	$32.52
27/28	33/34	Dec 4	$0.27	$0.73	65%	0.37	$27.73	$33.27
27/28	32/33	Dec 11	$0.38	$0.62	52%	0.61	$27.62	$32.38
27/28	32/33	Nov 27	$0.27	$0.73	61%	0.37	$27.73	$32.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Nov 27	$0.06	$0.94	45%	15.67
$29.50	$30.00	$30.50	Oct 30	$0.05	$0.45	55%	9.00
$30.00	$31.00	$32.00	Nov 27	$0.13	$0.87	33%	6.69
$31.00	$32.00	$33.00	Dec 11	$0.07	$0.93	23%	13.29
$29.00	$30.00	$31.00	Dec 4	$0.15	$0.85	34%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Dec 4	$0.10	$0.90	28%	9.00
$30.00	$30.50	$31.00	Oct 30	$0.40	$0.10	96%	0.25
$27.00	$28.00	$29.00	Nov 27	$0.10	$0.90	22%	9.00
$28.50	$29.00	$29.50	Nov 13	$0.05	$0.45	18%	9.00
$29.00	$30.00	$31.00	Dec 4	$0.18	$0.82	30%	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. 68 found (best net $-0.13, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$30.00	1:2	Nov 27	-$0.20	$0.80
$30.00	$31.00	1:2	Nov 27	-$0.16	$0.84
$30.00	$31.00	1:2	Dec 4	-$0.19	$0.81
$31.00	$32.00	1:2	Dec 4	-$0.10	$0.90
$32.00	$33.00	1:2	Dec 11	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$32.00	1:2	Nov 27	-$0.13	$1.87
$33.00	$32.00	1:2	Oct 30	-$0.55	$0.45
$30.00	$29.00	1:2	Dec 4	-$0.16	$0.84
$29.00	$28.00	1:2	Nov 27	$0.00	$1.00
$31.00	$30.00	1:2	Dec 4	-$0.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 2.26%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Dec 11	$0.69	0.40	1.6%	2.26%	3.83%	49	5
$32.00	Dec 11	$0.40	0.27	4.8%	1.31%	6.16%	11	10
$31.00	Dec 4	$0.58	0.39	1.6%	1.90%	3.47%	57	229
$31.00	Nov 27	$0.53	0.36	1.6%	1.74%	3.31%	484	621
$32.00	Dec 4	$0.30	0.25	4.8%	0.98%	5.83%	108	85
$31.00	Nov 20	$0.46	0.36	1.6%	1.51%	3.08%	2.7K	13.2K
$33.00	Dec 4	$0.20	0.17	8.1%	0.66%	8.78%	17	30
$32.00	Nov 27	$0.28	0.22	4.8%	0.92%	5.77%	161	3.6K
$31.50	Nov 20	$0.31	0.27	3.2%	1.02%	4.23%	315	485
$33.00	Dec 11	$0.16	0.16	8.1%	0.52%	8.65%	26	3

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 116,305

Total Puts 29,336

Put/Call Ratio 0.25

Net Difference 86,969

Prior's Put/Call Breakdown

Total Calls 28,956

Total Puts 9,366

Put/Call Ratio 0.32

Net Difference 19,590

Prior 7-Day Put/Call Summary

Total Calls 255,455

Total Puts 117,155

Average Put/Call Ratio 0.45

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