PFE - Options Database

PFE

PFIZER INC

$30.85 +0.59%

(11/3 09:50) ◀

Tuesday, November 3, 2026 (9:55am)

▶ (11/3 10:01)

◀ 11/3 09:55 ▶

Option Volume

Detail

ℹ

Current (11/03 9:55am) 17,860

Calls: 14,534 (81%)

Puts: 3,326 (19%)

Prior (10/15) 15,984

Calls: 13,645 (85%)

Puts: 2,339 (15%)

Current vs Prior +11.74%

Calls: +6.52% (Calls)

Puts: +42.20% (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 -88.78%

Calls: -84.48%

Puts: -94.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 9:55am) $1.63M

Calls: $1.50M (92%)

Puts: $125.5K (8%)

Prior (10/15) $2.22M

Calls: $2.06M (93%)

Puts: $154.4K (7%)

Current vs Prior -26.51%

Calls: -27.09%

Puts: -18.69%

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 -86.51%

Calls: -84.13%

Puts: -95.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 9:55am) 0.23

Prior (10/15) 0.17

Current vs Prior +33.50%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -70.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 9:55am) 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 4.64% | 5.32%6.16% | 9.27%

Prior 5.51% | 6.51%6.93% | 9.88%

Current vs Prior -15.80% | -18.33%-11.13% | -6.14%

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

Current vs 7-Day Avg +43.28% | +21.54%+49.53% | +7.58%

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

Current vs 7-Day Eod -15.80% | -18.33%-8.31% | -4.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.45% | 20.95%

Calls: 17.19% | 22.54%

Puts: 17.72% | 19.35%

Prior 4.45% | 15.23%

Calls: 1.28% | 6.98%

Puts: 7.61% | 23.48%

Current vs Prior +292.13% | +37.56%

Prior 7-Day Avg 17.63% | 25.02%

Calls: 15.51% | 17.25%

Puts: 19.75% | 32.79%

Current vs 7-Day Avg -1.02% | -16.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.50M) vs puts ($125.5K). Extreme bullish P/C ratio of 0.23 - heavy call buying (14,534 calls vs 3,326 puts). P/C ratio rising 34% - increased hedging/bearish positioning.

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
09:55	BULLISH	BULLISH	BULLISH
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 15 of results (avg 7.4%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Dec 18	4.85	5.00	$4.93	3.0%	16	1.00	4.5K
$25.00	Nov 6	5.75	6.05	$5.90	5.1%	2	1.00	25
$25.00	Dec 18	5.70	6.00	$5.85	5.1%	231	1.00	12.5K
$27.00	Nov 27	3.80	4.00	$3.90	5.1%	--	1.00	29
$27.00	Nov 20	3.75	4.00	$3.88	6.4%	17	1.00	13.6K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.60, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.33	0.40	$0.37	18.9%	2.8K	0.41	8.0K
$30.50	Nov 6	0.58	0.69	$0.64	17.2%	237	0.59	6.1K
$31.00	Nov 13	0.42	0.50	$0.46	17.4%	420	0.41	2.7K
$32.00	Nov 20	0.25	0.30	$0.28	17.9%	1.3K	0.24	16.8K
$35.00	Dec 18	0.11	0.13	$0.12	16.7%	18	0.09	11.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.72	0.86	$0.79	17.7%	475	0.61	1.3K
$31.00	Nov 13	0.84	1.02	$0.93	19.4%	44	0.60	42
$30.50	Nov 20	0.69	0.82	$0.75	17.3%	--	0.48	413
$28.00	Dec 18	0.27	0.32	$0.30	16.7%	19	0.17	5.7K
$29.00	Dec 18	0.49	0.57	$0.53	15.1%	37	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	5.75	6.05	$5.90	5.1%	2	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
$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%	--	0.97	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. 120 active (total vol 15.2K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.33	0.40	$0.37	18.9%	2.8K	0.41	8.0K
$31.00	Nov 20	0.57	0.65	$0.61	13.1%	1.3K	0.43	12.9K
$32.00	Nov 20	0.25	0.30	$0.28	17.9%	1.3K	0.24	16.8K
$33.00	Nov 6	0.01	0.02	$0.02	50.0%	831	0.03	2.2K
$32.00	Nov 6	0.06	0.10	$0.08	50.0%	717	0.13	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.72	0.86	$0.79	17.7%	475	0.61	1.3K
$28.50	Nov 6	0.03	0.04	$0.04	25.0%	411	0.06	2.3K
$29.50	Nov 6	0.11	0.15	$0.13	30.8%	378	0.18	2.5K
$30.50	Nov 6	0.41	0.52	$0.47	23.4%	255	0.47	1.7K
$30.00	Nov 6	0.22	0.29	$0.26	26.9%	241	0.31	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 54.1%, max 65.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Nov 6	Dec 18	46.6%	28.1%	65.5%	2.9K	19.7K
$30.00	Nov 6	Dec 18	42.1%	26.4%	59.4%	961	44.0K
$30.50	Nov 6	Nov 20	43.1%	28.4%	51.9%	247	8.9K
$31.50	Nov 6	Nov 20	43.2%	29.6%	46.1%	559	5.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Nov 6	Dec 18	46.6%	28.1%	65.5%	476	1.7K
$30.00	Nov 6	Dec 18	42.1%	26.4%	59.4%	253	12.6K
$30.50	Nov 6	Nov 20	43.1%	28.4%	51.9%	255	2.1K
$31.50	Nov 6	Nov 20	43.2%	29.6%	46.1%	2	49
$29.50	Nov 6	Nov 20	43.1%	30.5%	41.2%	483	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 9.00, avg 2.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$30.00	Dec 4	$0.63	$0.37	$0.63	86%	0.59	$29.63
$29.00	$30.00	Dec 18	$0.63	$0.37	$0.63	76%	0.59	$29.63
$32.00	$33.00	Dec 18	$0.22	$0.78	$0.22	33%	3.55	$32.22
$31.00	$32.00	Dec 4	$0.32	$0.68	$0.32	44%	2.12	$31.32
$30.00	$31.00	Dec 18	$0.52	$0.48	$0.52	61%	0.92	$30.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Dec 4	$0.10	$0.90	$0.10	57%	9.00	$30.90
$33.00	$32.50	Nov 6	$0.15	$0.35	$0.15	96%	2.33	$32.85
$29.00	$28.00	Nov 27	$0.10	$0.90	$0.10	23%	9.00	$28.90
$30.50	$30.00	Nov 20	$0.16	$0.34	$0.16	48%	2.12	$30.34
$31.00	$30.00	Dec 18	$0.46	$0.54	$0.46	54%	1.17	$30.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 1.44, avg 0.53)

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	$0.44	$0.44	$0.56	82%	0.79	$36.44
$32.00	$32.50	Nov 20	$0.13	$0.13	$0.37	76%	0.35	$32.13
$31.00	$31.50	Nov 6	$0.19	$0.19	$0.31	59%	0.61	$31.19
$32.00	$33.00	Dec 11	$0.25	$0.25	$0.75	70%	0.33	$32.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Dec 4	$0.78	$0.78	$0.22	58%	3.55	$29.22
$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
$30.00	$29.00	Nov 27	$0.33	$0.33	$0.67	61%	0.49	$29.67
$30.00	$29.00	Dec 18	$0.37	$0.37	$0.63	59%	0.59	$29.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.13, cheapest $0.09)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Nov 6	Nov 13	$0.09	46.6%	32.2%
$30.50	Nov 6	Nov 13	$0.07	43.1%	31.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Nov 6	Nov 13	$0.14	46.6%	32.2%
$30.50	Nov 6	Nov 13	$0.18	43.1%	31.8%
$30.00	Nov 6	Nov 13	$0.18	42.1%	32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.60% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Nov 6	$0.64	$0.47	$1.11	$29.39	$31.61	3.60%
$31.00	Nov 6	$0.37	$0.79	$1.16	$29.84	$32.16	3.76%
$30.00	Nov 6	$0.98	$0.26	$1.24	$28.76	$31.24	4.02%
$31.50	Nov 6	$0.18	$1.16	$1.34	$30.16	$32.84	4.34%
$30.50	Nov 13	$0.71	$0.65	$1.36	$29.14	$31.86	4.41%
$31.00	Nov 13	$0.46	$0.93	$1.39	$29.61	$32.39	4.51%
$30.00	Nov 13	$1.03	$0.44	$1.47	$28.53	$31.47	4.76%
$29.50	Nov 6	$1.42	$0.13	$1.55	$27.95	$31.05	5.02%
$30.50	Nov 20	$0.84	$0.75	$1.59	$28.91	$32.09	5.15%
$31.00	Nov 20	$0.61	$1.06	$1.67	$29.33	$32.67	5.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.39% of stock, avg 2.66%)

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
$32.00	$29.00	Nov 6	$0.08	$0.07	$0.15	$28.85	$32.15
$32.50	$26.50	Nov 6	$0.05	$0.11	$0.16	$26.34	$32.66
$32.50	$29.50	Nov 6	$0.05	$0.13	$0.18	$29.32	$32.68
$32.00	$26.50	Nov 6	$0.08	$0.11	$0.19	$26.31	$32.19
$32.00	$29.50	Nov 6	$0.08	$0.13	$0.21	$29.29	$32.21
$35.00	$26.00	Dec 18	$0.12	$0.13	$0.25	$25.75	$35.25
$34.00	$27.00	Dec 4	$0.13	$0.13	$0.26	$26.74	$34.26
$34.00	$27.00	Nov 27	$0.11	$0.16	$0.27	$26.73	$34.27
$31.50	$29.00	Nov 6	$0.18	$0.07	$0.25	$28.75	$31.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.17, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/29	35/36	Dec 4	$0.76	$0.24	52%	3.17	$28.24	$35.76
27/28	32/32	Nov 20	$0.25	$0.25	64%	1.00	$27.25	$32.25
27/28	32/32	Nov 20	$0.24	$0.26	56%	0.92	$27.26	$31.74
29/30	32/32	Nov 20	$0.27	$0.23	46%	1.17	$29.23	$32.27
29/30	32/32	Nov 20	$0.26	$0.24	38%	1.08	$29.24	$31.76
29/30	32/32	Nov 13	$0.22	$0.28	45%	0.79	$29.28	$31.72
27/28	33/34	Dec 18	$0.31	$0.69	60%	0.45	$27.69	$33.31
28/29	33/34	Dec 18	$0.41	$0.59	50%	0.69	$28.59	$33.41
26/27	32/33	Nov 27	$0.26	$0.74	64%	0.35	$26.74	$32.26
27/28	32/33	Dec 18	$0.35	$0.65	50%	0.54	$27.65	$32.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Nov 27	$0.05	$0.95	31%	19.00
$28.00	$29.00	$30.00	Dec 4	$0.14	$0.86	41%	6.14
$29.00	$30.00	$31.00	Nov 27	$0.18	$0.82	43%	4.56
$29.00	$30.00	$31.00	Dec 18	$0.11	$0.89	30%	8.09
$30.00	$30.50	$31.00	Nov 6	$0.07	$0.43	41%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$33.00	$35.00	Dec 4	$0.13	$1.87	19%	14.38
$29.00	$30.00	$31.00	Dec 18	$0.09	$0.91	26%	10.11
$29.00	$30.00	$31.00	Nov 27	$0.15	$0.85	34%	5.67
$29.50	$30.00	$30.50	Nov 6	$0.08	$0.42	28%	5.25
$29.50	$30.00	$30.50	Nov 13	$0.06	$0.44	22%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.25, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$30.00	1:2	Dec 11	-$0.25	$1.75
$30.00	$31.00	1:2	Nov 27	-$0.13	$0.87
$30.00	$31.00	1:2	Dec 4	-$0.14	$0.86
$30.00	$31.00	1:2	Dec 11	-$0.16	$0.84
$29.00	$30.00	1:2	Nov 27	-$0.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Dec 18	-$1.08	$0.92
$33.00	$32.00	1:2	Nov 13	-$0.31	$0.69
$35.00	$33.00	1:2	Dec 4	-$1.12	$0.88
$32.00	$31.00	1:2	Nov 27	-$0.19	$0.81
$31.00	$30.00	1:2	Nov 27	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.01%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Dec 18	$0.93	0.46	0.5%	3.01%	3.50%	72	11.7K
$32.00	Dec 18	$0.56	0.33	3.7%	1.82%	5.54%	49	21.0K
$31.00	Dec 11	$0.77	0.44	0.5%	2.50%	2.98%	2	112
$33.00	Dec 18	$0.34	0.23	7.0%	1.10%	8.07%	53	17.5K
$32.00	Dec 11	$0.44	0.30	3.7%	1.43%	5.15%	151	161
$31.00	Dec 4	$0.68	0.44	0.5%	2.20%	2.69%	53	406
$32.00	Dec 4	$0.37	0.29	3.7%	1.20%	4.93%	14	193
$31.00	Nov 27	$0.60	0.44	0.5%	1.94%	2.43%	1	704
$31.00	Nov 20	$0.57	0.43	0.5%	1.85%	2.33%	1.3K	12.9K
$33.00	Dec 11	$0.21	0.19	7.0%	0.68%	7.65%	--	39

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 14,534

Total Puts 3,326

Put/Call Ratio 0.23

Net Difference 11,208

Prior's Put/Call Breakdown

Total Calls 13,645

Total Puts 2,339

Put/Call Ratio 0.17

Net Difference 11,306

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