PFE - Options Database

PFE

PFIZER INC

$30.90 +0.73%

(11/3 09:55) ◀

Tuesday, November 3, 2026 (10:00am)

▶ (11/3 10:05)

◀ 11/3 10:01 ▶

Option Volume

Detail

ℹ

Current (11/03 10:00am) 19,397

Calls: 15,765 (81%)

Puts: 3,632 (19%)

Prior (10/15) 22,896

Calls: 20,259 (88%)

Puts: 2,637 (12%)

Current vs Prior -15.28%

Calls: -22.18% (Calls)

Puts: +37.73% (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 -87.81%

Calls: -83.16%

Puts: -94.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 10:00am) $1.71M

Calls: $1.57M (92%)

Puts: $141.5K (8%)

Prior (10/15) $2.84M

Calls: $2.66M (94%)

Puts: $178.4K (6%)

Current vs Prior -39.87%

Calls: -41.16%

Puts: -20.65%

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 -85.87%

Calls: -83.48%

Puts: -94.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:00am) 0.23

Prior (10/15) 0.13

Current vs Prior +76.99%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -70.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 10:00am) 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 4.56% | 5.37%6.12% | 9.19%

Prior 5.51% | 6.51%6.93% | 9.88%

Current vs Prior -17.11% | -17.47%-11.74% | -6.95%

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

Current vs 7-Day Avg +41.04% | +22.82%+48.50% | +6.66%

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

Current vs 7-Day Eod -17.11% | -17.47%-8.94% | -5.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.66% | 22.14%

Calls: 7.94% | 21.13%

Puts: 15.38% | 23.16%

Prior 4.45% | 15.23%

Calls: 1.28% | 6.98%

Puts: 7.61% | 23.48%

Current vs Prior +162.02% | +45.37%

Prior 7-Day Avg 17.63% | 25.02%

Calls: 15.51% | 17.25%

Puts: 19.75% | 32.79%

Current vs 7-Day Avg -33.86% | -11.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.57M) vs puts ($141.5K). Extreme bullish P/C ratio of 0.23 - heavy call buying (15,765 calls vs 3,632 puts). P/C ratio rising 77% - 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
10:00	BULLISH	BULLISH	BULLISH
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 22 of results (avg 7.9%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	5.70	5.95	$5.83	4.3%	233	1.00	12.5K
$25.00	Nov 6	5.75	6.05	$5.90	5.1%	2	1.00	25
$27.00	Nov 20	3.80	4.00	$3.90	5.1%	20	1.00	13.6K
$26.00	Nov 13	4.75	5.05	$4.90	6.1%	--	1.00	20
$28.00	Nov 20	2.82	3.00	$2.91	6.2%	14	1.00	27.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	0.82	0.90	$0.86	9.3%	12	0.41	5.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.62, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Nov 13	0.15	0.18	$0.16	18.8%	59	0.19	1.0K
$31.00	Nov 6	0.33	0.38	$0.36	13.9%	3.0K	0.41	8.0K
$30.50	Nov 6	0.60	0.65	$0.63	7.9%	244	0.59	6.1K
$30.00	Nov 6	0.92	1.06	$0.99	14.1%	426	0.81	5.9K
$32.00	Nov 27	0.30	0.35	$0.32	15.6%	50	0.26	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 20	0.25	0.29	$0.27	14.8%	12	0.22	2.5K
$31.00	Nov 6	0.72	0.84	$0.78	15.4%	495	0.61	1.3K
$30.50	Nov 13	0.59	0.72	$0.66	19.7%	5	0.49	576
$29.00	Dec 18	0.48	0.57	$0.52	17.3%	37	0.28	2.5K
$30.00	Dec 18	0.82	0.90	$0.86	9.3%	12	0.41	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 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	6.45	$5.65	28.3%	--	1.00	13
$26.00	Nov 6	4.70	5.15	$4.93	9.1%	--	1.00	268
$26.50	Nov 6	4.05	4.50	$4.28	10.5%	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	5.95	$5.10	33.3%	--	0.98	11
$33.50	Nov 6	2.90	4.20	$3.55	36.6%	1	0.98	705
$36.00	Nov 20	5.25	7.15	$6.20	30.6%	--	0.97	17
$35.00	Nov 20	4.20	6.55	$5.38	43.7%	--	0.97	10
$33.00	Nov 6	2.32	2.94	$2.63	23.6%	--	0.96	623

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 16.3K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.33	0.38	$0.36	13.9%	3.0K	0.41	8.0K
$31.00	Nov 20	0.53	0.60	$0.56	12.5%	1.4K	0.43	12.9K
$32.00	Nov 20	0.23	0.29	$0.26	23.1%	1.3K	0.24	16.8K
$33.00	Nov 6	0.01	0.02	$0.02	50.0%	1.0K	0.03	2.2K
$32.00	Nov 6	0.06	0.08	$0.07	28.6%	719	0.12	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.72	0.84	$0.78	15.4%	495	0.61	1.3K
$28.50	Nov 6	0.03	0.04	$0.04	25.0%	462	0.06	2.3K
$29.50	Nov 6	0.11	0.16	$0.14	35.7%	380	0.19	2.5K
$30.50	Nov 6	0.42	0.55	$0.49	26.5%	266	0.47	1.7K
$30.00	Nov 6	0.23	0.29	$0.26	23.1%	243	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 55.6%, max 69.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	43.1%	25.3%	69.9%	980	44.0K
$31.00	Nov 6	Dec 18	45.5%	28.0%	62.9%	3.1K	19.7K
$30.50	Nov 6	Nov 20	44.9%	30.1%	49.2%	258	8.9K
$31.50	Nov 6	Nov 20	43.2%	29.5%	46.2%	664	5.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	43.1%	25.3%	69.9%	255	12.6K
$31.00	Nov 6	Dec 18	45.5%	28.0%	62.9%	496	1.7K
$30.50	Nov 6	Nov 20	44.9%	30.4%	47.6%	269	2.1K
$29.50	Nov 6	Nov 20	43.8%	29.8%	46.8%	485	6.7K
$31.50	Nov 6	Nov 20	43.2%	29.7%	45.2%	2	49

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 2.85, avg 2.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$25.50	Nov 6	$0.25	$0.25	$0.25	100%	1.00	$25.25
$29.00	$30.00	Dec 18	$0.65	$0.35	$0.65	77%	0.54	$29.65
$30.00	$31.00	Nov 27	$0.51	$0.49	$0.51	65%	0.96	$30.51
$34.00	$36.00	Dec 11	$0.10	$1.90	$0.10	13%	19.00	$34.10
$30.00	$31.00	Dec 18	$0.50	$0.50	$0.50	62%	1.00	$30.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.50	Nov 6	$0.13	$0.37	$0.13	96%	2.85	$32.87
$31.00	$30.50	Nov 20	$0.20	$0.30	$0.20	59%	1.50	$30.80
$31.50	$31.00	Nov 13	$0.27	$0.23	$0.27	72%	0.85	$31.23
$32.00	$31.00	Nov 27	$0.63	$0.37	$0.63	73%	0.59	$31.37
$29.00	$28.00	Nov 27	$0.13	$0.87	$0.13	23%	6.69	$28.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 1.56, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Dec 4	$0.61	$0.61	$0.39	77%	1.56	$35.61
$33.00	$34.00	Dec 18	$0.19	$0.19	$0.81	78%	0.23	$33.19
$31.50	$32.00	Nov 6	$0.11	$0.11	$0.39	75%	0.28	$31.61
$31.00	$31.50	Nov 6	$0.18	$0.18	$0.32	59%	0.56	$31.18
$32.00	$33.00	Dec 11	$0.25	$0.25	$0.75	69%	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	$0.38	$0.38	$0.62	60%	0.61	$29.62
$27.50	$27.00	Nov 20	$0.10	$0.10	$0.40	88%	0.25	$27.40
$27.00	$26.00	Dec 4	$0.10	$0.10	$0.90	90%	0.11	$26.90
$30.00	$29.50	Nov 20	$0.21	$0.21	$0.29	60%	0.72	$29.79
$30.50	$30.00	Nov 6	$0.23	$0.23	$0.27	53%	0.85	$30.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.14, cheapest $0.08)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Nov 6	Nov 13	$0.08	45.5%	31.5%
$30.50	Nov 6	Nov 13	$0.08	44.9%	33.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Nov 6	Nov 13	$0.17	45.5%	31.5%
$30.00	Nov 6	Nov 13	$0.18	43.1%	31.4%
$30.50	Nov 6	Nov 13	$0.17	44.9%	33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 3.62% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Nov 6	$0.63	$0.49	$1.12	$29.38	$31.62	3.62%
$31.00	Nov 6	$0.36	$0.78	$1.14	$29.86	$32.14	3.69%
$30.00	Nov 6	$0.99	$0.26	$1.25	$28.75	$31.25	4.05%
$31.50	Nov 6	$0.18	$1.17	$1.35	$30.15	$32.85	4.37%
$30.50	Nov 13	$0.71	$0.66	$1.37	$29.13	$31.87	4.43%
$31.00	Nov 13	$0.44	$0.95	$1.39	$29.61	$32.39	4.50%
$30.00	Nov 13	$1.06	$0.44	$1.50	$28.50	$31.50	4.85%
$31.50	Nov 13	$0.28	$1.22	$1.50	$30.00	$33.00	4.85%
$29.50	Nov 6	$1.46	$0.14	$1.60	$27.90	$31.10	5.18%
$31.00	Nov 20	$0.56	$1.07	$1.63	$29.37	$32.63	5.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.26% of stock, avg 2.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$28.50	Nov 6	$0.04	$0.04	$0.08	$28.42	$32.58
$32.50	$29.00	Nov 6	$0.04	$0.07	$0.11	$28.89	$32.61
$32.00	$28.50	Nov 6	$0.07	$0.04	$0.11	$28.39	$32.11
$32.00	$29.00	Nov 6	$0.07	$0.07	$0.14	$28.86	$32.14
$32.50	$29.50	Nov 6	$0.04	$0.14	$0.18	$29.32	$32.68
$32.00	$29.50	Nov 6	$0.07	$0.14	$0.21	$29.29	$32.21
$34.00	$27.00	Nov 27	$0.11	$0.12	$0.23	$26.77	$34.23
$32.50	$28.50	Nov 13	$0.10	$0.13	$0.23	$28.27	$32.73
$35.00	$26.00	Dec 18	$0.12	$0.13	$0.25	$25.75	$35.25
$34.00	$27.00	Dec 4	$0.12	$0.14	$0.26	$26.74	$34.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 2.45, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/27	35/36	Dec 4	$0.71	$0.29	68%	2.45	$26.29	$35.71
28/29	35/36	Dec 4	$0.78	$0.22	52%	3.55	$28.22	$35.78
27/28	32/32	Nov 20	$0.20	$0.30	64%	0.67	$27.30	$32.20
27/28	32/32	Nov 20	$0.23	$0.27	56%	0.85	$27.27	$31.73
29/30	32/32	Nov 20	$0.23	$0.27	46%	0.85	$29.27	$32.23
30/30	32/32	Nov 6	$0.23	$0.27	44%	0.85	$29.77	$31.73
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
26/27	33/34	Dec 4	$0.21	$0.79	73%	0.27	$26.79	$33.21
28/29	33/34	Dec 18	$0.42	$0.58	50%	0.72	$28.58	$33.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Dec 4	$0.08	$0.92	37%	11.50
$30.00	$31.00	$32.00	Nov 27	$0.16	$0.84	39%	5.25
$29.00	$30.00	$31.00	Dec 4	$0.17	$0.83	40%	4.88
$31.00	$32.00	$33.00	Dec 11	$0.08	$0.92	25%	11.50
$30.00	$31.00	$32.00	Dec 18	$0.13	$0.87	29%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$33.00	$35.00	Dec 4	$0.07	$1.93	19%	27.57
$29.00	$30.00	$31.00	Dec 4	$0.08	$0.92	32%	11.50
$30.00	$31.00	$32.00	Nov 27	$0.15	$0.85	34%	5.67
$30.00	$30.50	$31.00	Nov 6	$0.06	$0.44	30%	7.33
$28.00	$29.00	$30.00	Dec 18	$0.11	$0.89	24%	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. 67 found (best net $-0.13, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$30.00	1:2	Nov 27	-$0.39	$0.61
$30.00	$31.00	1:2	Nov 27	-$0.16	$0.84
$30.00	$31.00	1:2	Dec 4	-$0.22	$0.78
$31.00	$32.00	1:2	Dec 4	-$0.10	$0.90
$30.00	$31.00	1:2	Dec 11	-$0.32	$0.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$32.00	1:2	Nov 13	-$0.13	$0.87
$35.00	$33.00	1:2	Dec 18	-$1.08	$0.92
$35.00	$33.00	1:2	Dec 4	-$1.14	$0.86
$31.00	$30.00	1:2	Nov 27	-$0.14	$0.86
$33.00	$32.00	1:2	Nov 27	-$0.54	$0.46

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	0.3%	3.01%	3.33%	72	11.7K
$32.00	Dec 18	$0.56	0.33	3.6%	1.81%	5.37%	50	21.0K
$31.00	Dec 11	$0.77	0.45	0.3%	2.49%	2.82%	22	112
$33.00	Dec 18	$0.35	0.22	6.8%	1.13%	7.93%	54	17.5K
$32.00	Dec 11	$0.44	0.31	3.6%	1.42%	4.98%	151	161
$31.00	Dec 4	$0.70	0.44	0.3%	2.27%	2.59%	113	406
$32.00	Dec 4	$0.37	0.29	3.6%	1.20%	4.76%	14	193
$31.00	Nov 27	$0.60	0.44	0.3%	1.94%	2.27%	1	704
$33.00	Dec 11	$0.21	0.20	6.8%	0.68%	7.48%	1	39
$32.00	Nov 27	$0.30	0.26	3.6%	0.97%	4.53%	50	3.7K

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 15,765

Total Puts 3,632

Put/Call Ratio 0.23

Net Difference 12,133

Prior's Put/Call Breakdown

Total Calls 20,259

Total Puts 2,637

Put/Call Ratio 0.13

Net Difference 17,622

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