PFE - Options Database

PFE

PFIZER INC

$30.95 +0.91%

(11/2 18:03) ◀

Tuesday, November 3, 2026 (9:35am)

▶ (11/3 09:40)

◀ 11/3 09:35 ▶

Option Volume

Detail

ℹ

Current (11/03 9:35am) 7,264

Calls: 6,080 (84%)

Puts: 1,184 (16%)

Prior (10/15) 6,667

Calls: 5,531 (83%)

Puts: 1,136 (17%)

Current vs Prior +8.95%

Calls: +9.93% (Calls)

Puts: +4.23% (Puts)

Prior 7-Day Total 1,178,072

Calls: 709,268 (60%)

Puts: 468,804 (40%)

Prior 7-Day Average 168,296

Calls: 101,324 (60%)

Puts: 66,972 (40%)

Current vs Prior 7-Day Avg -95.68%

Calls: -94.00%

Puts: -98.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 9:35am) $895.1K

Calls: $850.6K (95%)

Puts: $44.5K (5%)

Prior (10/15) $728.9K

Calls: $702.3K (96%)

Puts: $26.6K (4%)

Current vs Prior +22.80%

Calls: +21.11%

Puts: +67.42%

Prior 7-Day Total $83.44M

Calls: $65.48M (78%)

Puts: $17.96M (22%)

Prior 7-Day Average $11.92M

Calls: $9.35M (78%)

Puts: $2.57M (22%)

Current vs Prior 7-Day Avg -92.49%

Calls: -90.91%

Puts: -98.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 9:35am) 0.19

Prior (10/15) 0.21

Current vs Prior -5.19%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -74.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 9:35am) 2,236,784

Calls: 1,222,779 (55%)

Puts: 1,014,005 (45%)

Prior (10/15) 2,334,279

Calls: 1,297,783 (56%)

Puts: 1,036,496 (44%)

Current vs Prior -4.18%

Prior 7-Day Total 16,897,311

Calls: 9,390,910 (56%)

Puts: 7,506,401 (44%)

Prior 7-Day Average 2,413,901

Calls: 1,341,558 (56%)

Puts: 1,072,343 (44%)

Current vs Prior 7-Day Avg -7.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 4.81% | 5.88%6.79% | 9.66%

Prior 2.63% | 4.15%2.63% | 8.87%

Current vs Prior +82.94% | +41.70%+157.83% | +8.88%

Prior 7-Day Avg 2.92% | 4.06%3.87% | 8.42%

Current vs 7-Day Avg +65.12% | +44.94%+75.27% | +14.80%

Prior 7-Day Eod 2.63% | 4.15%6.72% | 9.72%

Current vs 7-Day Eod +82.94% | +41.70%+1.02% | -0.57%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.93% | 36.86%

Calls: 22.54% | 29.49%

Puts: 33.33% | 44.23%

Prior 22.99% | 15.90%

Calls: 22.58% | 12.96%

Puts: 23.40% | 18.84%

Current vs Prior +21.49% | +131.82%

Prior 7-Day Avg 20.37% | 24.89%

Calls: 16.72% | 17.81%

Puts: 24.02% | 31.97%

Current vs 7-Day Avg +37.09% | +48.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($850.6K) vs puts ($44.5K). Extreme bullish P/C ratio of 0.19 - heavy call buying (6,080 calls vs 1,184 puts).

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 5 of results (avg 6.7%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	5.85	6.10	$5.98	4.2%	--	1.00	25
$25.00	Dec 18	5.80	6.10	$5.95	5.0%	225	1.00	12.5K
$28.00	Dec 18	2.95	3.15	$3.05	6.6%	24	0.95	16.0K
$27.00	Nov 20	3.80	4.15	$3.98	8.8%	6	1.00	13.6K
$27.00	Dec 18	3.80	4.15	$3.98	8.8%	1	1.00	26.4K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.58, cheapest $0.29)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Nov 20	0.26	0.31	$0.29	17.2%	105	0.25	16.8K
$31.00	Nov 20	0.60	0.73	$0.67	19.4%	45	0.44	12.9K
$31.00	Dec 4	0.73	0.88	$0.81	18.5%	13	0.45	406

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Dec 18	0.49	0.57	$0.53	15.1%	4	0.28	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	5.85	6.10	$5.98	4.2%	--	1.00	25
$25.50	Nov 6	4.75	6.50	$5.63	31.1%	--	1.00	13
$26.00	Nov 6	4.30	5.50	$4.90	24.5%	--	1.00	268
$26.50	Nov 6	4.00	5.00	$4.50	22.2%	20	1.00	54
$27.00	Nov 6	3.65	4.20	$3.93	14.0%	26	1.00	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 6	4.25	5.70	$4.97	29.2%	--	0.98	11
$34.00	Nov 6	3.30	4.90	$4.10	39.0%	4	0.98	410
$33.50	Nov 6	2.80	4.70	$3.75	50.7%	--	0.96	705
$33.00	Nov 6	2.31	2.67	$2.49	14.5%	--	0.96	623
$36.00	Nov 20	5.25	7.10	$6.18	29.9%	--	0.95	17

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 5.8K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.37	0.49	$0.43	27.9%	1.6K	0.44	8.0K
$32.00	Nov 6	0.09	0.13	$0.11	36.4%	414	0.16	3.4K
$30.00	Nov 6	1.00	1.23	$1.12	20.5%	368	0.83	5.9K
$30.00	Dec 18	1.43	1.61	$1.52	11.8%	350	0.63	38.1K
$31.50	Nov 6	0.13	0.27	$0.20	70.0%	315	0.27	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Nov 6	0.04	0.06	$0.05	40.0%	208	0.07	2.3K
$30.00	Nov 20	0.51	0.67	$0.59	27.1%	150	0.40	5.0K
$30.00	Nov 6	0.19	0.29	$0.24	41.7%	122	0.30	7.1K
$31.00	Nov 6	0.65	0.91	$0.78	33.3%	116	0.58	1.3K
$25.00	Nov 20	0.02	0.04	$0.03	66.7%	102	0.02	43.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 96.3%, max 515.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.00	Nov 6	Dec 18	195.4%	31.8%	515.2%	--	1.9K
$30.00	Nov 6	Dec 18	46.2%	25.7%	79.8%	718	44.0K
$31.00	Nov 6	Dec 18	49.0%	29.3%	67.5%	1.6K	19.7K
$32.00	Nov 6	Dec 18	45.0%	28.5%	57.7%	414	24.4K
$30.50	Nov 6	Nov 20	49.1%	31.9%	53.8%	59	8.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	46.2%	25.7%	79.8%	133	12.6K
$31.00	Nov 6	Dec 18	49.0%	29.3%	67.5%	117	1.7K
$29.50	Nov 6	Nov 20	45.5%	27.4%	66.1%	35	6.7K
$30.50	Nov 6	Nov 20	49.1%	31.9%	53.8%	28	2.1K
$32.00	Nov 6	Dec 18	42.1%	28.5%	47.6%	2	260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 0.61, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Dec 18	$0.62	$0.38	$0.62	100%	0.61	$26.62
$28.00	$29.00	Dec 4	$0.65	$0.35	$0.65	100%	0.54	$28.65
$29.00	$30.00	Dec 4	$0.52	$0.48	$0.52	100%	0.92	$29.52
$26.00	$26.50	Nov 20	$0.22	$0.28	$0.22	100%	1.27	$26.22
$26.00	$26.50	Nov 13	$0.30	$0.20	$0.30	100%	0.67	$26.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$27.00	Dec 11	$0.17	$1.83	$0.17	33%	10.76	$28.83
$33.00	$32.50	Nov 20	$0.20	$0.30	$0.20	84%	1.50	$32.80
$31.00	$30.00	Dec 4	$0.29	$0.71	$0.29	58%	2.45	$30.71
$32.00	$31.50	Nov 20	$0.24	$0.26	$0.24	75%	1.08	$31.76
$31.00	$30.50	Nov 20	$0.21	$0.29	$0.21	58%	1.38	$30.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 1.44, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Dec 4	$0.59	$0.59	$0.41	78%	1.44	$35.59
$36.00	$37.00	Dec 11	$0.45	$0.45	$0.55	82%	0.82	$36.45
$32.00	$33.00	Dec 11	$0.36	$0.36	$0.64	68%	0.56	$32.36
$31.00	$32.00	Dec 4	$0.42	$0.42	$0.58	55%	0.72	$31.42
$31.00	$31.50	Nov 6	$0.23	$0.23	$0.27	56%	0.85	$31.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Dec 4	$0.77	$0.77	$0.23	56%	3.35	$29.23
$28.50	$28.00	Nov 13	$0.34	$0.34	$0.16	76%	2.13	$28.16
$26.00	$25.00	Nov 27	$0.22	$0.22	$0.78	89%	0.28	$25.78
$30.50	$30.00	Nov 13	$0.34	$0.34	$0.16	51%	2.13	$30.16
$30.50	$30.00	Nov 6	$0.26	$0.26	$0.24	55%	1.08	$30.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.17, cheapest $0.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Nov 6	Nov 13	$0.08	49.0%	34.8%
$30.50	Nov 6	Nov 13	$0.07	49.1%	35.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Nov 6	Nov 13	$0.17	46.2%	29.6%
$31.00	Nov 6	Nov 13	$0.26	49.0%	34.8%
$30.50	Nov 6	Nov 13	$0.25	49.1%	35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 3.91% of stock, avg 7.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Nov 6	$0.71	$0.50	$1.21	$29.29	$31.71	3.91%
$31.00	Nov 6	$0.43	$0.78	$1.21	$29.79	$32.21	3.91%
$31.50	Nov 6	$0.20	$1.12	$1.32	$30.18	$32.82	4.26%
$30.00	Nov 6	$1.12	$0.24	$1.36	$28.64	$31.36	4.39%
$30.50	Nov 13	$0.78	$0.75	$1.53	$28.97	$32.03	4.94%
$31.00	Nov 13	$0.51	$1.04	$1.55	$29.45	$32.55	5.01%
$30.00	Nov 13	$1.18	$0.41	$1.59	$28.41	$31.59	5.14%
$29.50	Nov 6	$1.52	$0.14	$1.66	$27.84	$31.16	5.36%
$30.00	Nov 20	$1.22	$0.59	$1.81	$28.19	$31.81	5.85%
$29.50	Nov 13	$1.56	$0.30	$1.86	$27.64	$31.36	6.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.29% of stock, avg 2.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$28.50	Nov 6	$0.04	$0.05	$0.09	$28.41	$32.59
$32.50	$29.00	Nov 6	$0.04	$0.08	$0.12	$28.88	$32.62
$32.00	$28.50	Nov 6	$0.11	$0.05	$0.16	$28.34	$32.16
$32.00	$29.00	Nov 6	$0.11	$0.08	$0.19	$28.81	$32.19
$32.50	$29.50	Nov 6	$0.04	$0.14	$0.18	$29.32	$32.68
$35.00	$26.00	Dec 18	$0.12	$0.13	$0.25	$25.75	$35.25
$32.00	$29.50	Nov 6	$0.11	$0.14	$0.25	$29.25	$32.25
$34.00	$27.00	Nov 27	$0.11	$0.16	$0.27	$26.73	$34.27
$34.00	$27.00	Dec 4	$0.14	$0.13	$0.27	$26.73	$34.27
$31.50	$28.50	Nov 6	$0.20	$0.05	$0.25	$28.25	$31.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.35, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/29	35/36	Dec 4	$0.77	$0.23	52%	3.35	$28.23	$35.77
25/26	33/34	Nov 27	$0.35	$0.65	71%	0.54	$25.65	$33.35
28/29	32/32	Nov 20	$0.23	$0.27	52%	0.85	$28.77	$32.23
28/29	32/32	Nov 20	$0.27	$0.23	43%	1.17	$28.73	$31.77
25/26	32/33	Nov 27	$0.35	$0.65	62%	0.54	$25.65	$32.35
28/29	33/34	Dec 4	$0.36	$0.64	53%	0.56	$28.64	$33.36
27/28	33/34	Dec 18	$0.30	$0.70	59%	0.43	$27.70	$33.30
28/29	33/34	Dec 18	$0.39	$0.61	50%	0.64	$28.61	$33.39
28/29	33/34	Nov 27	$0.31	$0.69	56%	0.45	$28.69	$33.31
27/28	32/33	Dec 18	$0.37	$0.63	49%	0.59	$27.63	$32.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Dec 4	$0.13	$0.87	40%	6.69
$30.00	$31.00	$32.00	Nov 27	$0.18	$0.82	40%	4.56
$30.00	$31.00	$32.00	Dec 18	$0.11	$0.89	30%	8.09
$28.00	$29.00	$30.00	Dec 18	$0.15	$0.85	32%	5.67
$32.00	$33.00	$34.00	Dec 18	$0.07	$0.93	20%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Nov 27	$0.14	$0.86	33%	6.14
$31.00	$32.00	$33.00	Nov 27	$0.08	$0.92	22%	11.50
$30.50	$31.00	$31.50	Nov 6	$0.06	$0.44	29%	7.33
$30.00	$31.00	$32.00	Dec 18	$0.12	$0.88	25%	7.33
$31.00	$32.00	$33.00	Dec 18	$0.11	$0.89	22%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.12, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$30.00	1:2	Nov 27	-$0.12	$0.88
$30.00	$31.00	1:2	Nov 27	-$0.19	$0.81
$30.00	$31.00	1:2	Dec 4	-$0.20	$0.80
$31.00	$32.00	1:2	Nov 27	-$0.08	$0.92
$31.00	$32.00	1:2	Dec 18	-$0.24	$0.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Dec 18	-$1.09	$0.91
$35.00	$33.00	1:2	Dec 4	-$1.12	$0.88
$31.00	$30.00	1:2	Nov 27	-$0.25	$0.75
$30.00	$29.00	1:2	Dec 18	-$0.16	$0.84
$32.00	$31.00	1:2	Nov 27	-$0.53	$0.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 3.00%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Dec 18	$0.93	0.46	0.2%	3.00%	3.17%	10	11.7K
$32.00	Dec 18	$0.55	0.33	3.4%	1.78%	5.17%	--	21.0K
$33.00	Dec 18	$0.32	0.23	6.6%	1.03%	7.66%	23	17.5K
$31.00	Dec 4	$0.73	0.45	0.2%	2.36%	2.52%	13	406
$31.00	Nov 20	$0.60	0.44	0.2%	1.94%	2.10%	45	12.9K
$32.00	Nov 27	$0.30	0.27	3.4%	0.97%	4.36%	32	3.7K
$31.00	Nov 27	$0.53	0.44	0.2%	1.71%	1.87%	--	704
$33.00	Dec 4	$0.14	0.20	6.6%	0.45%	7.08%	2	244
$34.00	Dec 18	$0.12	0.14	9.8%	0.39%	10.24%	--	1.6K
$32.00	Dec 4	$0.26	0.27	3.4%	0.84%	4.23%	10	193

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 6,080

Total Puts 1,184

Put/Call Ratio 0.19

Net Difference 4,896

Prior's Put/Call Breakdown

Total Calls 5,531

Total Puts 1,136

Put/Call Ratio 0.21

Net Difference 4,395

Prior 7-Day Put/Call Summary

Total Calls 709,268

Total Puts 468,804

Average Put/Call Ratio 0.76

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