PFE - Options Database

PFE

PFIZER INC

$31.01 +1.11%

(11/3 09:35) ◀

Tuesday, November 3, 2026 (9:40am)

▶ (11/3 09:45)

◀ 11/3 09:40 ▶

Option Volume

Detail

ℹ

Current (11/03 9:40am) 9,670

Calls: 7,689 (80%)

Puts: 1,981 (20%)

Prior (10/15) 8,933

Calls: 7,343 (82%)

Puts: 1,590 (18%)

Current vs Prior +8.25%

Calls: +4.71% (Calls)

Puts: +24.59% (Puts)

Prior 7-Day Total 1,114,273

Calls: 655,429 (59%)

Puts: 458,844 (41%)

Prior 7-Day Average 159,181

Calls: 93,632 (59%)

Puts: 65,549 (41%)

Current vs Prior 7-Day Avg -93.93%

Calls: -91.79%

Puts: -96.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 9:40am) $1.07M

Calls: $989.0K (92%)

Puts: $80.9K (8%)

Prior (10/15) $930.7K

Calls: $845.1K (91%)

Puts: $85.6K (9%)

Current vs Prior +14.96%

Calls: +17.04%

Puts: -5.54%

Prior 7-Day Total $84.53M

Calls: $66.33M (78%)

Puts: $18.20M (22%)

Prior 7-Day Average $12.08M

Calls: $9.48M (78%)

Puts: $2.60M (22%)

Current vs Prior 7-Day Avg -91.14%

Calls: -89.56%

Puts: -96.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 9:40am) 0.26

Prior (10/15) 0.22

Current vs Prior +18.98%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -67.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 9:40am) 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 16,548,824

Calls: 9,194,297 (56%)

Puts: 7,354,527 (44%)

Prior 7-Day Average 2,364,117

Calls: 1,313,471 (56%)

Puts: 1,050,646 (44%)

Current vs Prior 7-Day Avg -5.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.97% | 6.87%7.97% | 10.03%

Prior 5.51% | 6.51%6.93% | 9.88%

Current vs Prior -9.79% | +5.53%+14.94% | +1.54%

Prior 7-Day Avg 3.24% | 4.37%4.12% | 8.62%

Current vs 7-Day Avg +53.50% | +57.04%+93.39% | +16.38%

Prior 7-Day Eod 5.51% | 6.51%6.72% | 9.72%

Current vs 7-Day Eod -9.79% | +5.53%+18.59% | +3.22%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.44% | 54.35%

Calls: 16.67% | 28.00%

Puts: 48.21% | 80.71%

Prior 4.45% | 15.23%

Calls: 1.28% | 6.98%

Puts: 7.61% | 23.48%

Current vs Prior +628.99% | +256.86%

Prior 7-Day Avg 17.63% | 25.02%

Calls: 15.51% | 17.25%

Puts: 19.75% | 32.79%

Current vs 7-Day Avg +84.00% | +117.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($989.0K) vs puts ($80.9K). Extreme bullish P/C ratio of 0.26 - heavy call buying (7,689 calls vs 1,981 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
09:40	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 18 of results (avg 7.6%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	5.85	6.10	$5.98	4.2%	225	1.00	12.5K
$25.00	Nov 20	5.75	6.10	$5.93	5.9%	4	1.00	5.7K
$26.00	Dec 18	4.80	5.10	$4.95	6.1%	--	1.00	4.5K
$28.00	Dec 18	2.95	3.15	$3.05	6.6%	27	0.96	16.0K
$28.00	Nov 20	2.90	3.10	$3.00	6.7%	7	1.00	27.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Nov 6	2.31	2.49	$2.40	7.5%	--	0.95	623

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.55, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Nov 6	0.10	0.11	$0.11	9.1%	452	0.16	3.4K
$31.00	Nov 6	0.38	0.45	$0.42	16.7%	2.0K	0.46	8.0K
$32.00	Nov 20	0.27	0.31	$0.29	13.8%	174	0.26	16.8K
$30.50	Nov 6	0.68	0.80	$0.74	16.2%	104	0.64	6.1K
$32.00	Nov 27	0.35	0.42	$0.39	17.9%	34	0.28	3.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Nov 6	0.40	0.48	$0.44	18.2%	151	0.42	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	5.65	6.10	$5.88	7.7%	--	1.00	25
$25.50	Nov 6	4.85	6.20	$5.53	24.4%	--	1.00	13
$26.00	Nov 6	4.40	5.40	$4.90	20.4%	--	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	4.15	$3.90	12.8%	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%	--	0.98	705
$36.00	Nov 20	5.25	7.10	$6.18	29.9%	--	0.96	17
$35.00	Nov 20	4.20	6.55	$5.38	43.7%	--	0.95	10

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 8.0K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.38	0.45	$0.42	16.7%	2.0K	0.46	8.0K
$30.00	Dec 18	1.52	1.64	$1.58	7.6%	475	0.64	38.1K
$32.00	Nov 6	0.10	0.11	$0.11	9.1%	452	0.16	3.4K
$31.50	Nov 6	0.18	0.24	$0.21	28.6%	405	0.29	4.0K
$30.00	Nov 6	1.06	1.16	$1.11	9.0%	387	0.85	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.59	0.79	$0.69	29.0%	408	0.57	1.3K
$28.50	Nov 6	0.03	0.05	$0.04	50.0%	215	0.06	2.3K
$30.00	Nov 20	0.51	0.65	$0.58	24.1%	207	0.37	5.0K
$30.00	Nov 6	0.21	0.26	$0.24	20.8%	172	0.28	7.1K
$30.50	Nov 6	0.40	0.48	$0.44	18.2%	151	0.42	1.7K

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 93.5%, max 511.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.00	Nov 6	Dec 18	193.8%	31.7%	511.8%	--	1.9K
$30.00	Nov 6	Dec 18	45.0%	24.8%	81.1%	862	44.0K
$30.50	Nov 6	Nov 20	46.8%	30.2%	54.7%	110	8.9K
$31.00	Nov 6	Dec 18	45.1%	29.5%	53.1%	2.0K	19.7K
$32.00	Nov 6	Dec 18	42.7%	29.2%	46.1%	458	24.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	45.0%	24.8%	81.1%	183	12.6K
$30.50	Nov 6	Nov 20	46.8%	30.2%	54.7%	151	2.1K
$31.00	Nov 6	Dec 18	45.1%	29.5%	53.1%	409	1.7K
$29.50	Nov 6	Nov 20	46.6%	30.5%	53.0%	100	6.7K
$32.00	Nov 6	Dec 18	42.7%	29.2%	46.1%	2	260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 0.54, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$29.00	Dec 4	$0.65	$0.35	$0.65	100%	0.54	$28.65
$29.00	$30.00	Dec 4	$0.50	$0.50	$0.50	88%	1.00	$29.50
$26.00	$26.50	Nov 13	$0.28	$0.22	$0.28	100%	0.79	$26.28
$28.00	$28.50	Nov 13	$0.26	$0.24	$0.26	100%	0.92	$28.26
$29.00	$30.00	Dec 18	$0.64	$0.36	$0.64	82%	0.56	$29.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.50	Nov 20	$0.20	$0.30	$0.20	88%	1.50	$32.80
$32.00	$31.50	Nov 20	$0.27	$0.23	$0.27	74%	0.85	$31.73
$30.00	$29.00	Dec 18	$0.27	$0.73	$0.27	41%	2.70	$29.73
$30.00	$29.00	Nov 27	$0.25	$0.75	$0.25	39%	3.00	$29.75
$30.00	$29.50	Nov 13	$0.11	$0.39	$0.11	36%	3.55	$29.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.44, avg 0.70)

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	77%	1.44	$35.59
$36.00	$37.00	Dec 11	$0.44	$0.44	$0.56	82%	0.79	$36.44
$32.00	$33.00	Dec 11	$0.32	$0.32	$0.68	67%	0.47	$32.32
$33.00	$34.00	Dec 4	$0.17	$0.17	$0.83	79%	0.20	$33.17
$33.00	$34.00	Dec 18	$0.19	$0.19	$0.81	77%	0.23	$33.19

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	59%	3.35	$29.23
$28.50	$28.00	Nov 13	$0.34	$0.34	$0.16	77%	2.13	$28.16
$31.00	$30.00	Dec 18	$0.67	$0.67	$0.33	46%	2.03	$30.33
$26.00	$25.00	Nov 27	$0.21	$0.21	$0.79	89%	0.27	$25.79
$30.00	$29.50	Nov 20	$0.21	$0.21	$0.29	63%	0.72	$29.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.17, cheapest $0.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Nov 6	Nov 13	$0.08	45.1%	32.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Nov 6	Nov 13	$0.19	46.8%	32.0%
$31.00	Nov 6	Nov 13	$0.23	45.1%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 3.58% of stock, avg 7.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Nov 6	$0.42	$0.69	$1.11	$29.89	$32.11	3.58%
$30.50	Nov 6	$0.74	$0.44	$1.18	$29.32	$31.68	3.81%
$31.50	Nov 6	$0.21	$1.12	$1.33	$30.17	$32.83	4.29%
$30.00	Nov 6	$1.11	$0.24	$1.35	$28.65	$31.35	4.35%
$30.50	Nov 13	$0.78	$0.63	$1.41	$29.09	$31.91	4.55%
$31.00	Nov 13	$0.50	$0.92	$1.42	$29.58	$32.42	4.58%
$30.00	Nov 13	$1.15	$0.41	$1.56	$28.44	$31.56	5.03%
$30.50	Nov 20	$0.90	$0.77	$1.67	$28.83	$32.17	5.39%
$29.50	Nov 6	$1.55	$0.13	$1.68	$27.82	$31.18	5.42%
$31.00	Nov 20	$0.66	$1.03	$1.69	$29.31	$32.69	5.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.39% of stock, avg 2.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$29.00	Nov 6	$0.05	$0.07	$0.12	$28.88	$32.62
$32.50	$26.50	Nov 6	$0.05	$0.11	$0.16	$26.34	$32.66
$32.00	$29.00	Nov 6	$0.11	$0.07	$0.18	$28.82	$32.18
$32.50	$29.50	Nov 6	$0.05	$0.13	$0.18	$29.32	$32.68
$32.00	$29.50	Nov 6	$0.11	$0.13	$0.24	$29.26	$32.24
$32.00	$26.50	Nov 6	$0.11	$0.11	$0.22	$26.28	$32.22
$35.00	$26.00	Dec 18	$0.13	$0.13	$0.26	$25.74	$35.26
$34.00	$27.00	Nov 27	$0.11	$0.16	$0.27	$26.73	$34.27
$34.00	$27.00	Dec 4	$0.15	$0.13	$0.28	$26.72	$34.28
$35.00	$27.00	Dec 18	$0.13	$0.19	$0.32	$26.68	$35.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.35, avg credit $0.39)

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	53%	3.35	$28.23	$35.77
25/26	33/34	Nov 27	$0.34	$0.66	71%	0.52	$25.66	$33.34
29/30	32/32	Nov 13	$0.27	$0.23	42%	1.17	$29.23	$31.77
25/26	32/33	Nov 27	$0.36	$0.64	61%	0.56	$25.64	$32.36
27/28	33/34	Dec 18	$0.32	$0.68	59%	0.47	$27.68	$33.32
28/29	33/34	Dec 4	$0.35	$0.65	54%	0.54	$28.65	$33.35
28/29	33/34	Dec 18	$0.40	$0.60	49%	0.67	$28.60	$33.40
28/29	33/34	Nov 27	$0.31	$0.69	57%	0.45	$28.69	$33.31
27/28	32/33	Dec 18	$0.40	$0.60	48%	0.67	$27.60	$32.40
28/29	32/33	Dec 18	$0.48	$0.52	38%	0.92	$28.52	$32.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 17.18, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Dec 18	$0.10	$0.90	35%	9.00
$28.00	$29.00	$30.00	Dec 4	$0.15	$0.85	40%	5.67
$30.00	$30.50	$31.00	Nov 6	$0.05	$0.45	39%	9.00
$30.00	$31.00	$32.00	Nov 27	$0.18	$0.82	40%	4.56
$29.50	$30.00	$30.50	Nov 6	$0.07	$0.43	36%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$33.00	$35.00	Dec 4	$0.11	$1.89	21%	17.18
$28.00	$29.00	$30.00	Dec 18	$0.06	$0.94	23%	15.67
$28.00	$29.00	$30.00	Nov 27	$0.07	$0.93	24%	13.29
$27.00	$28.00	$29.00	Dec 18	$0.08	$0.92	17%	11.50
$29.00	$30.00	$31.00	Nov 27	$0.19	$0.81	32%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.14, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$30.00	1:2	Nov 27	-$0.14	$0.86
$30.00	$31.00	1:2	Nov 27	-$0.21	$0.79
$30.00	$31.00	1:2	Dec 4	-$0.22	$0.78
$32.00	$33.00	1:2	Dec 11	$0.00	$1.00
$31.00	$32.00	1:2	Nov 27	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Dec 18	-$1.10	$0.90
$32.00	$31.00	1:2	Nov 27	-$0.11	$0.89
$35.00	$33.00	1:2	Dec 4	-$1.12	$0.88
$31.00	$30.00	1:2	Dec 18	-$0.13	$0.87
$31.00	$30.00	1:2	Nov 27	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.00%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Dec 18	$0.62	0.34	3.2%	2.00%	5.19%	6	21.0K
$33.00	Dec 18	$0.33	0.23	6.4%	1.06%	7.48%	36	17.5K
$32.00	Nov 27	$0.35	0.28	3.2%	1.13%	4.32%	34	3.7K
$33.00	Dec 11	$0.20	0.20	6.4%	0.64%	7.06%	--	39
$33.00	Dec 4	$0.14	0.21	6.4%	0.45%	6.87%	2	244
$34.00	Dec 18	$0.12	0.14	9.6%	0.39%	10.03%	2	1.6K
$32.00	Dec 4	$0.26	0.28	3.2%	0.84%	4.03%	10	193
$31.50	Nov 20	$0.36	0.35	1.6%	1.16%	2.74%	10	1.2K
$32.00	Nov 20	$0.27	0.26	3.2%	0.87%	4.06%	174	16.8K
$34.00	Dec 4	$0.09	0.12	9.6%	0.29%	9.93%	2	117

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 7,689

Total Puts 1,981

Put/Call Ratio 0.26

Net Difference 5,708

Prior's Put/Call Breakdown

Total Calls 7,343

Total Puts 1,590

Put/Call Ratio 0.22

Net Difference 5,753

Prior 7-Day Put/Call Summary

Total Calls 655,429

Total Puts 458,844

Average Put/Call Ratio 0.78

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