PFE - Options Database

PFE

PFIZER INC

$30.76 +0.29%

(11/3 09:45) ◀

Tuesday, November 3, 2026 (9:50am)

▶ (11/3 09:55)

◀ 11/3 09:50 ▶

Option Volume

Detail

ℹ

Current (11/03 9:50am) 14,310

Calls: 11,396 (80%)

Puts: 2,914 (20%)

Prior (10/15) 12,160

Calls: 10,058 (83%)

Puts: 2,102 (17%)

Current vs Prior +17.68%

Calls: +13.30% (Calls)

Puts: +38.63% (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 -91.01%

Calls: -87.83%

Puts: -95.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 9:50am) $1.24M

Calls: $1.13M (91%)

Puts: $118.0K (9%)

Prior (10/15) $1.38M

Calls: $1.27M (92%)

Puts: $117.3K (8%)

Current vs Prior -10.06%

Calls: -11.05%

Puts: +0.57%

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 -89.70%

Calls: -88.12%

Puts: -95.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 9:50am) 0.26

Prior (10/15) 0.21

Current vs Prior +22.35%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -67.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 9:50am) 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 4.62% | 5.30%6.21% | 9.43%

Prior 5.51% | 6.51%6.93% | 9.88%

Current vs Prior -16.14% | -18.59%-10.40% | -4.55%

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

Current vs 7-Day Avg +42.69% | +21.15%+50.76% | +9.40%

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

Current vs 7-Day Eod -16.14% | -18.59%-7.55% | -2.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.71% | 22.75%

Calls: 18.18% | 16.92%

Puts: 17.24% | 28.57%

Prior 4.45% | 15.23%

Calls: 1.28% | 6.98%

Puts: 7.61% | 23.48%

Current vs Prior +297.98% | +49.38%

Prior 7-Day Avg 17.63% | 25.02%

Calls: 15.51% | 17.25%

Puts: 19.75% | 32.79%

Current vs 7-Day Avg +0.45% | -9.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.13M) vs puts ($118.0K). Extreme bullish P/C ratio of 0.26 - heavy call buying (11,396 calls vs 2,914 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
09:50	BULLISH	BULLISH	BULLISH
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 21 of results (avg 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	5.70	5.90	$5.80	3.4%	231	1.00	12.5K
$27.00	Nov 20	3.70	3.85	$3.78	4.0%	7	1.00	13.6K
$30.00	Dec 18	1.38	1.45	$1.42	4.9%	544	0.59	38.1K
$26.00	Dec 18	4.65	4.90	$4.78	5.2%	16	1.00	4.5K
$26.00	Nov 20	4.60	4.85	$4.72	5.3%	--	1.00	5.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Dec 18	0.53	0.58	$0.55	9.1%	36	0.29	2.5K
$28.00	Dec 18	0.30	0.33	$0.32	9.4%	17	0.19	5.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.57, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.28	0.32	$0.30	13.3%	2.6K	0.37	8.0K
$30.50	Nov 6	0.50	0.60	$0.55	18.2%	206	0.54	6.1K
$32.00	Nov 20	0.22	0.26	$0.24	16.7%	202	0.22	16.8K
$31.50	Nov 20	0.33	0.40	$0.37	18.9%	23	0.31	1.2K
$30.00	Nov 6	0.82	1.00	$0.91	19.8%	406	0.74	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Nov 6	0.14	0.16	$0.15	13.3%	290	0.21	2.5K
$30.00	Nov 6	0.27	0.32	$0.30	16.7%	209	0.34	7.1K
$30.50	Nov 6	0.50	0.60	$0.55	18.2%	216	0.49	1.7K
$31.00	Nov 6	0.79	0.94	$0.87	17.2%	441	0.64	1.3K
$29.50	Nov 20	0.39	0.45	$0.42	14.3%	105	0.31	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 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	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	3.95	$3.80	7.9%	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%	--	0.97	17
$35.00	Nov 20	4.20	6.55	$5.38	43.7%	--	0.96	10

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 12.2K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.28	0.32	$0.30	13.3%	2.6K	0.37	8.0K
$33.00	Nov 6	0.01	0.02	$0.02	50.0%	649	0.03	2.2K
$32.00	Nov 6	0.06	0.08	$0.07	28.6%	629	0.12	3.4K
$30.00	Dec 18	1.38	1.45	$1.42	4.9%	544	0.59	38.1K
$31.50	Nov 6	0.14	0.19	$0.17	29.4%	511	0.23	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.79	0.94	$0.87	17.2%	441	0.64	1.3K
$28.50	Nov 6	0.03	0.05	$0.04	50.0%	326	0.07	2.3K
$29.50	Nov 6	0.14	0.16	$0.15	13.3%	290	0.21	2.5K
$30.50	Nov 6	0.50	0.60	$0.55	18.2%	216	0.49	1.7K
$30.00	Nov 6	0.27	0.32	$0.30	16.7%	209	0.34	7.1K

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 58.0%, max 77.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	44.0%	24.8%	77.7%	950	44.0K
$31.00	Nov 6	Dec 18	44.5%	28.7%	55.2%	2.7K	19.7K
$30.50	Nov 6	Nov 20	46.3%	30.2%	53.3%	214	8.9K
$31.50	Nov 6	Nov 20	44.3%	29.1%	52.2%	534	5.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	44.0%	24.8%	77.7%	221	12.6K
$31.00	Nov 6	Dec 18	44.5%	28.7%	55.2%	442	1.7K
$30.50	Nov 6	Nov 20	46.3%	30.2%	53.3%	216	2.1K
$31.50	Nov 6	Nov 20	44.3%	29.1%	52.2%	2	49
$29.50	Nov 6	Nov 20	45.0%	31.0%	45.1%	395	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 2.33, avg 2.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$30.00	Dec 11	$1.32	$0.68	$1.32	80%	0.52	$29.32
$29.00	$30.00	Dec 4	$0.66	$0.34	$0.66	81%	0.52	$29.66
$30.00	$31.00	Dec 18	$0.48	$0.52	$0.48	60%	1.08	$30.48
$31.00	$32.00	Dec 4	$0.29	$0.71	$0.29	42%	2.45	$31.29
$30.00	$31.00	Nov 27	$0.49	$0.51	$0.49	63%	1.04	$30.49

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
$31.00	$30.00	Dec 4	$0.15	$0.85	$0.15	58%	5.67	$30.85
$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	77%	1.78	$31.82
$31.50	$31.00	Nov 6	$0.25	$0.25	$0.25	77%	1.00	$31.25

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 0.49)

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
$31.50	$32.00	Nov 6	$0.10	$0.10	$0.40	77%	0.25	$31.60
$31.00	$32.00	Nov 27	$0.33	$0.33	$0.67	58%	0.49	$31.33
$31.00	$32.00	Dec 11	$0.36	$0.36	$0.64	57%	0.56	$31.36
$33.00	$34.00	Dec 18	$0.16	$0.16	$0.84	79%	0.19	$33.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Dec 4	$0.74	$0.74	$0.26	57%	2.85	$29.26
$27.50	$27.00	Nov 20	$0.12	$0.12	$0.38	88%	0.32	$27.38
$27.00	$26.00	Nov 27	$0.10	$0.10	$0.90	90%	0.11	$26.90
$29.50	$29.00	Nov 13	$0.15	$0.15	$0.35	72%	0.43	$29.35
$30.50	$30.00	Nov 6	$0.25	$0.25	$0.25	51%	1.00	$30.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.12, cheapest $0.10)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Nov 6	Nov 13	$0.10	46.3%	31.9%
$31.00	Nov 6	Nov 13	$0.10	44.5%	30.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Nov 6	Nov 13	$0.12	46.3%	31.9%
$31.00	Nov 6	Nov 13	$0.11	44.5%	30.6%
$30.00	Nov 6	Nov 13	$0.16	44.0%	32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.58% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Nov 6	$0.55	$0.55	$1.10	$29.40	$31.60	3.58%
$31.00	Nov 6	$0.30	$0.87	$1.17	$29.83	$32.17	3.80%
$30.00	Nov 6	$0.91	$0.30	$1.21	$28.79	$31.21	3.93%
$31.50	Nov 6	$0.17	$1.12	$1.29	$30.21	$32.79	4.19%
$30.50	Nov 13	$0.65	$0.67	$1.32	$29.18	$31.82	4.29%
$31.00	Nov 13	$0.40	$0.98	$1.38	$29.62	$32.38	4.49%
$30.00	Nov 13	$0.97	$0.46	$1.43	$28.57	$31.43	4.65%
$29.50	Nov 6	$1.35	$0.15	$1.50	$28.00	$31.00	4.88%
$30.50	Nov 20	$0.78	$0.80	$1.58	$28.92	$32.08	5.14%
$31.00	Nov 20	$0.54	$1.13	$1.67	$29.33	$32.67	5.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.36% of stock, avg 2.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$29.00	Nov 6	$0.03	$0.08	$0.11	$28.89	$32.61
$32.50	$26.50	Nov 6	$0.03	$0.11	$0.14	$26.36	$32.64
$32.00	$29.00	Nov 6	$0.07	$0.08	$0.15	$28.85	$32.15
$32.00	$26.50	Nov 6	$0.07	$0.11	$0.18	$26.32	$32.18
$32.50	$29.50	Nov 6	$0.03	$0.15	$0.18	$29.32	$32.68
$32.00	$29.50	Nov 6	$0.07	$0.15	$0.22	$29.28	$32.22
$35.00	$26.00	Dec 18	$0.12	$0.13	$0.25	$25.75	$35.25
$34.00	$27.00	Nov 27	$0.11	$0.16	$0.27	$26.73	$34.27
$31.50	$29.00	Nov 6	$0.17	$0.08	$0.25	$28.75	$31.75
$34.00	$27.00	Dec 4	$0.15	$0.13	$0.28	$26.72	$34.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 4.00, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/29	35/36	Dec 4	$0.80	$0.20	51%	4.00	$28.20	$35.80
27/28	32/32	Nov 20	$0.25	$0.25	57%	1.00	$27.25	$31.75
30/30	32/32	Nov 6	$0.25	$0.25	43%	1.00	$29.75	$31.75
28/29	32/32	Nov 20	$0.23	$0.27	47%	0.85	$28.77	$31.73
29/30	32/32	Nov 20	$0.27	$0.23	38%	1.17	$29.23	$31.77
27/28	33/34	Dec 18	$0.30	$0.70	60%	0.43	$27.70	$33.30
26/27	32/33	Nov 27	$0.25	$0.75	65%	0.33	$26.75	$32.25
28/29	33/34	Dec 18	$0.39	$0.61	49%	0.64	$28.61	$33.39
28/29	33/34	Dec 4	$0.31	$0.69	56%	0.45	$28.69	$33.31
28/29	32/33	Dec 4	$0.40	$0.60	45%	0.67	$28.60	$32.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Dec 4	$0.14	$0.86	42%	6.14
$29.00	$30.00	$31.00	Dec 4	$0.12	$0.88	39%	7.33
$28.00	$29.00	$30.00	Nov 27	$0.09	$0.91	31%	10.11
$30.00	$31.00	$32.00	Nov 27	$0.16	$0.84	38%	5.25
$30.00	$31.00	$32.00	Dec 18	$0.11	$0.89	28%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Nov 27	$0.07	$0.93	25%	13.29
$31.00	$33.00	$35.00	Dec 4	$0.18	$1.82	18%	10.11
$30.00	$30.50	$31.00	Nov 6	$0.07	$0.43	30%	6.14
$28.00	$29.00	$30.00	Dec 18	$0.12	$0.88	24%	7.33
$27.00	$28.00	$29.00	Dec 18	$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. 71 found (best net $-0.28, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$30.00	1:2	Dec 11	-$0.28	$1.72
$30.00	$31.00	1:2	Dec 11	-$0.12	$0.88
$29.00	$30.00	1:2	Nov 27	-$0.39	$0.61
$30.00	$31.00	1:2	Nov 27	-$0.15	$0.85
$30.00	$31.00	1:2	Dec 4	-$0.19	$0.81

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	-$0.23	$0.77
$31.00	$30.00	1:2	Nov 27	-$0.14	$0.86
$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	0.44	0.8%	2.89%	3.67%	68	11.7K
$32.00	Dec 18	$0.55	0.31	4.0%	1.79%	5.82%	46	21.0K
$31.00	Dec 11	$0.77	0.43	0.8%	2.50%	3.28%	2	112
$33.00	Dec 18	$0.33	0.21	7.3%	1.07%	8.36%	42	17.5K
$32.00	Dec 11	$0.43	0.29	4.0%	1.40%	5.43%	147	161
$31.00	Dec 4	$0.68	0.42	0.8%	2.21%	2.99%	49	406
$32.00	Dec 4	$0.37	0.28	4.0%	1.20%	5.23%	13	193
$31.00	Nov 27	$0.53	0.42	0.8%	1.72%	2.50%	--	704
$33.00	Dec 11	$0.20	0.19	7.3%	0.65%	7.93%	--	39
$31.00	Nov 20	$0.52	0.41	0.8%	1.69%	2.47%	480	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 11,396

Total Puts 2,914

Put/Call Ratio 0.26

Net Difference 8,482

Prior's Put/Call Breakdown

Total Calls 10,058

Total Puts 2,102

Put/Call Ratio 0.21

Net Difference 7,956

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