PFE - Options Database

PFE

PFIZER INC

$30.81 +0.45%

(11/3 09:40) ◀

Tuesday, November 3, 2026 (9:45am)

▶ (11/3 09:50)

◀ 11/3 09:45 ▶

Option Volume

Detail

ℹ

Current (11/03 9:45am) 12,312

Calls: 9,832 (80%)

Puts: 2,480 (20%)

Prior (10/15) 10,339

Calls: 8,503 (82%)

Puts: 1,836 (18%)

Current vs Prior +19.08%

Calls: +15.63% (Calls)

Puts: +35.08% (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 -92.27%

Calls: -89.50%

Puts: -96.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 9:45am) $1.14M

Calls: $1.04M (91%)

Puts: $101.8K (9%)

Prior (10/15) $1.18M

Calls: $1.08M (91%)

Puts: $101.0K (9%)

Current vs Prior -3.14%

Calls: -3.51%

Puts: +0.79%

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 -90.54%

Calls: -89.02%

Puts: -96.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 9:45am) 0.25

Prior (10/15) 0.22

Current vs Prior +16.82%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -67.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 9:45am) 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 4.41% | 5.36%6.20% | 9.51%

Prior 5.51% | 6.51%6.93% | 9.88%

Current vs Prior -19.82% | -17.72%-10.55% | -3.72%

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

Current vs 7-Day Avg +36.44% | +22.44%+50.51% | +10.36%

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

Current vs 7-Day Eod -19.82% | -17.72%-7.70% | -2.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.55% | 27.04%

Calls: 10.53% | 19.40%

Puts: 26.58% | 34.69%

Prior 4.45% | 15.23%

Calls: 1.28% | 6.98%

Puts: 7.61% | 23.48%

Current vs Prior +316.85% | +77.54%

Prior 7-Day Avg 17.63% | 25.02%

Calls: 15.51% | 17.25%

Puts: 19.75% | 32.79%

Current vs 7-Day Avg +5.22% | +8.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.04M) vs puts ($101.8K). Extreme bullish P/C ratio of 0.25 - heavy call buying (9,832 calls vs 2,480 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
09:45	BULLISH	BULLISH	BULLISH
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 12 of results (avg 7.8%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Dec 18	3.75	3.95	$3.85	5.2%	3	1.00	26.4K
$25.00	Dec 18	5.65	6.00	$5.83	6.0%	225	1.00	12.5K
$27.00	Nov 20	3.75	4.00	$3.88	6.4%	7	1.00	13.6K
$29.00	Nov 27	1.84	1.98	$1.91	7.3%	5	0.81	623
$25.00	Nov 6	5.65	6.10	$5.88	7.7%	--	1.00	25

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.67, cheapest $0.57)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Nov 6	0.54	0.60	$0.57	10.5%	118	0.56	6.1K
$31.00	Nov 13	0.39	0.47	$0.43	18.6%	375	0.40	2.7K
$32.00	Nov 20	0.23	0.28	$0.26	19.2%	184	0.23	16.8K
$30.50	Nov 13	0.60	0.73	$0.67	19.4%	53	0.54	772
$30.00	Nov 6	0.87	1.05	$0.96	18.8%	402	0.76	5.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Dec 18	0.50	0.60	$0.55	18.2%	4	0.29	2.5K
$30.00	Dec 18	0.82	0.97	$0.90	16.7%	12	0.43	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.85, 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	4.60	5.20	$4.90	12.2%	--	1.00	268
$27.00	Nov 6	3.65	4.10	$3.88	11.6%	26	1.00	2.9K
$27.50	Nov 6	3.10	3.65	$3.38	16.3%	--	1.00	425

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
$33.50	Nov 6	2.80	4.70	$3.75	50.7%	--	0.98	705
$34.00	Nov 6	3.30	4.90	$4.10	39.0%	4	0.97	410
$36.00	Nov 20	5.25	7.10	$6.18	29.9%	--	0.96	17
$33.00	Nov 6	2.32	2.93	$2.63	23.2%	--	0.96	623

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 10.3K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.31	0.38	$0.35	20.0%	2.3K	0.39	8.0K
$33.00	Nov 6	0.01	0.02	$0.02	50.0%	639	0.03	2.2K
$32.00	Nov 6	0.06	0.09	$0.08	37.5%	591	0.13	3.4K
$30.00	Dec 18	1.39	1.53	$1.46	9.6%	486	0.60	38.1K
$31.50	Nov 6	0.14	0.21	$0.18	38.9%	478	0.24	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.68	0.89	$0.79	26.6%	435	0.62	1.3K
$28.50	Nov 6	0.03	0.05	$0.04	50.0%	323	0.06	2.3K
$30.00	Nov 20	0.54	0.66	$0.60	20.0%	207	0.40	5.0K
$30.00	Nov 6	0.21	0.35	$0.28	50.0%	200	0.32	7.1K
$30.50	Nov 6	0.47	0.60	$0.53	24.5%	174	0.47	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. 9 strikes (avg 58.7%, max 78.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	44.5%	24.9%	78.8%	888	44.0K
$31.00	Nov 6	Dec 18	45.6%	28.6%	59.3%	2.4K	19.7K
$30.50	Nov 6	Nov 20	48.5%	31.1%	56.2%	126	8.9K
$31.50	Nov 6	Nov 20	43.8%	30.7%	42.7%	491	5.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	44.5%	24.9%	78.8%	212	12.6K
$31.00	Nov 6	Dec 18	45.6%	28.6%	59.3%	436	1.7K
$30.50	Nov 6	Nov 20	48.5%	31.1%	56.2%	174	2.1K
$29.50	Nov 6	Nov 20	46.5%	30.1%	54.2%	269	6.7K
$31.50	Nov 6	Nov 20	43.8%	30.7%	42.7%	2	49

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 0.75, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$29.00	Dec 4	$0.57	$0.43	$0.57	97%	0.75	$28.57
$26.00	$26.50	Nov 13	$0.30	$0.20	$0.30	100%	0.67	$26.30
$30.00	$31.00	Nov 27	$0.29	$0.71	$0.29	64%	2.45	$30.29
$31.00	$32.00	Dec 4	$0.31	$0.69	$0.31	44%	2.23	$31.31
$31.00	$32.00	Dec 11	$0.32	$0.68	$0.32	43%	2.13	$31.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.50	Nov 6	$0.15	$0.35	$0.15	96%	2.33	$32.85
$33.00	$32.50	Nov 20	$0.20	$0.30	$0.20	88%	1.50	$32.80
$32.00	$31.50	Nov 20	$0.18	$0.32	$0.18	76%	1.78	$31.82
$30.00	$29.00	Nov 27	$0.25	$0.75	$0.25	40%	3.00	$29.75
$32.00	$31.00	Dec 18	$0.60	$0.40	$0.60	68%	0.67	$31.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 1.44, avg 0.59)

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
$32.00	$33.00	Dec 11	$0.25	$0.25	$0.75	70%	0.33	$32.25
$31.00	$32.00	Nov 27	$0.34	$0.34	$0.66	57%	0.52	$31.34
$31.00	$31.50	Nov 6	$0.17	$0.17	$0.33	61%	0.52	$31.17
$31.50	$32.00	Nov 20	$0.15	$0.15	$0.35	68%	0.43	$31.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Dec 4	$0.75	$0.75	$0.25	58%	3.00	$29.25
$28.50	$28.00	Nov 13	$0.39	$0.39	$0.11	76%	3.55	$28.11
$27.50	$27.00	Nov 20	$0.12	$0.12	$0.38	88%	0.32	$27.38
$30.50	$30.00	Nov 6	$0.25	$0.25	$0.25	53%	1.00	$30.25
$27.00	$26.00	Nov 27	$0.10	$0.10	$0.90	90%	0.11	$26.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.13, cheapest $0.10)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Nov 6	Nov 13	$0.10	48.5%	32.8%
$31.00	Nov 6	Nov 13	$0.08	45.6%	32.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Nov 6	Nov 13	$0.10	48.5%	32.8%
$30.00	Nov 6	Nov 13	$0.16	44.5%	30.7%
$31.00	Nov 6	Nov 13	$0.19	45.6%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.57% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Nov 6	$0.57	$0.53	$1.10	$29.40	$31.60	3.57%
$31.00	Nov 6	$0.35	$0.79	$1.14	$29.86	$32.14	3.70%
$30.00	Nov 6	$0.96	$0.28	$1.24	$28.76	$31.24	4.02%
$31.50	Nov 6	$0.18	$1.12	$1.30	$30.20	$32.80	4.22%
$30.50	Nov 13	$0.67	$0.63	$1.30	$29.20	$31.80	4.22%
$31.00	Nov 13	$0.43	$0.98	$1.41	$29.59	$32.41	4.58%
$30.00	Nov 13	$1.07	$0.44	$1.51	$28.49	$31.51	4.90%
$29.50	Nov 6	$1.42	$0.16	$1.58	$27.92	$31.08	5.13%
$30.00	Nov 27	$0.95	$0.64	$1.59	$28.41	$31.59	5.16%
$30.50	Nov 20	$0.82	$0.80	$1.62	$28.88	$32.12	5.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.32% of stock, avg 2.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$29.00	Nov 6	$0.03	$0.07	$0.10	$28.90	$32.60
$32.50	$26.50	Nov 6	$0.03	$0.11	$0.14	$26.36	$32.64
$32.00	$29.00	Nov 6	$0.08	$0.07	$0.15	$28.85	$32.15
$36.00	$29.00	Nov 6	$0.10	$0.07	$0.17	$28.83	$36.17
$32.00	$26.50	Nov 6	$0.08	$0.11	$0.19	$26.31	$32.19
$36.00	$26.50	Nov 6	$0.10	$0.11	$0.21	$26.29	$36.21
$32.50	$29.50	Nov 6	$0.03	$0.16	$0.19	$29.31	$32.69
$35.00	$26.00	Dec 18	$0.12	$0.13	$0.25	$25.75	$35.25
$32.00	$29.50	Nov 6	$0.08	$0.16	$0.24	$29.26	$32.24
$34.00	$27.00	Nov 27	$0.11	$0.16	$0.27	$26.73	$34.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.76, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/29	35/36	Dec 4	$0.79	$0.21	52%	3.76	$28.21	$35.79
27/28	32/32	Nov 20	$0.27	$0.23	56%	1.17	$27.23	$31.77
28/29	32/32	Nov 20	$0.25	$0.25	46%	1.00	$28.75	$31.75
29/30	32/32	Nov 20	$0.28	$0.22	38%	1.27	$29.22	$31.78
26/27	32/33	Nov 27	$0.26	$0.74	64%	0.35	$26.74	$32.26
27/28	33/34	Dec 18	$0.29	$0.71	60%	0.41	$27.71	$33.29
28/29	33/34	Dec 18	$0.39	$0.61	49%	0.64	$28.61	$33.39
27/28	32/33	Dec 18	$0.37	$0.63	50%	0.59	$27.63	$32.37
28/29	33/34	Dec 4	$0.30	$0.70	56%	0.43	$28.70	$33.30
28/29	32/33	Dec 18	$0.47	$0.53	39%	0.89	$28.53	$32.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Dec 11	$0.07	$0.93	24%	13.29
$29.00	$30.00	$31.00	Dec 4	$0.17	$0.83	37%	4.88
$30.50	$31.00	$31.50	Nov 6	$0.05	$0.45	31%	9.00
$29.50	$30.00	$30.50	Nov 6	$0.07	$0.43	36%	6.14
$29.00	$30.00	$31.00	Dec 18	$0.16	$0.84	32%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$33.00	$35.00	Dec 4	$0.10	$1.90	19%	19.00
$28.00	$29.00	$30.00	Nov 27	$0.07	$0.93	25%	13.29
$28.00	$29.00	$30.00	Dec 18	$0.12	$0.88	24%	7.33
$30.50	$31.00	$31.50	Nov 6	$0.07	$0.43	28%	6.14
$27.00	$28.00	$29.00	Dec 18	$0.10	$0.90	18%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-1.08, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$31.00	1:2	Dec 4	-$0.20	$0.80
$31.00	$32.00	1:2	Dec 4	-$0.13	$0.87
$30.00	$31.00	1:2	Dec 11	-$0.32	$0.68
$32.00	$33.00	1:2	Nov 27	$0.00	$1.00
$30.00	$31.00	1:2	Nov 27	-$0.37	$0.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Dec 18	-$1.08	$0.92
$35.00	$33.00	1:2	Dec 4	-$1.12	$0.88
$32.00	$31.00	1:2	Nov 27	-$0.21	$0.79
$31.00	$30.00	1:2	Nov 27	-$0.15	$0.85
$33.00	$32.00	1:2	Nov 13	-$0.71	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.89%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Dec 18	$0.89	0.45	0.6%	2.89%	3.51%	48	11.7K
$32.00	Dec 18	$0.55	0.32	3.9%	1.79%	5.65%	24	21.0K
$31.00	Dec 11	$0.77	0.43	0.6%	2.50%	3.12%	2	112
$32.00	Dec 11	$0.45	0.30	3.9%	1.46%	5.32%	47	161
$33.00	Dec 18	$0.32	0.22	7.1%	1.04%	8.15%	38	17.5K
$31.00	Dec 4	$0.68	0.43	0.6%	2.21%	2.82%	40	406
$32.00	Dec 4	$0.37	0.29	3.9%	1.20%	5.06%	13	193
$33.00	Dec 11	$0.20	0.19	7.1%	0.65%	7.76%	--	39
$31.00	Nov 27	$0.53	0.43	0.6%	1.72%	2.34%	--	704
$31.00	Nov 20	$0.53	0.42	0.6%	1.72%	2.34%	187	12.9K

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 9,832

Total Puts 2,480

Put/Call Ratio 0.25

Net Difference 7,352

Prior's Put/Call Breakdown

Total Calls 8,503

Total Puts 1,836

Put/Call Ratio 0.22

Net Difference 6,667

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