PFE - Options Database

PFE

PFIZER INC

$30.83 +0.51%

(11/3 10:01) ◀

Tuesday, November 3, 2026 (10:05am)

▶ (11/3 10:10)

◀ 11/3 10:05 ▶

Option Volume

Detail

ℹ

Current (11/03 10:05am) 22,927

Calls: 18,027 (79%)

Puts: 4,900 (21%)

Prior (10/15) 25,867

Calls: 22,807 (88%)

Puts: 3,060 (12%)

Current vs Prior -11.37%

Calls: -20.96% (Calls)

Puts: +60.13% (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 -85.60%

Calls: -80.75%

Puts: -92.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 10:05am) $1.91M

Calls: $1.69M (88%)

Puts: $227.3K (12%)

Prior (10/15) $3.49M

Calls: $3.26M (94%)

Puts: $224.5K (6%)

Current vs Prior -45.13%

Calls: -48.32%

Puts: +1.22%

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 -84.16%

Calls: -82.21%

Puts: -91.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:05am) 0.27

Prior (10/15) 0.13

Current vs Prior +102.59%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -65.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 10:05am) 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 4.67% | 5.35%6.20% | 9.28%

Prior 5.51% | 6.51%6.93% | 9.88%

Current vs Prior -15.16% | -17.78%-10.60% | -6.08%

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

Current vs 7-Day Avg +44.37% | +22.36%+50.42% | +7.65%

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

Current vs 7-Day Eod -15.16% | -17.78%-7.76% | -4.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.02% | 18.01%

Calls: 17.74% | 12.86%

Puts: 18.29% | 23.16%

Prior 4.45% | 15.23%

Calls: 1.28% | 6.98%

Puts: 7.61% | 23.48%

Current vs Prior +304.94% | +18.25%

Prior 7-Day Avg 17.63% | 25.02%

Calls: 15.51% | 17.25%

Puts: 19.75% | 32.79%

Current vs 7-Day Avg +2.21% | -28.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.69M) vs puts ($227.3K). Extreme bullish P/C ratio of 0.27 - heavy call buying (18,027 calls vs 4,900 puts). P/C ratio rising 103% - 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
10:05	BULLISH	BULLISH	BULLISH
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 29 of results (avg 7.3%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 6	3.80	3.95	$3.88	3.9%	26	1.00	2.9K
$26.00	Nov 20	4.75	4.95	$4.85	4.1%	5	1.00	5.6K
$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%	233	1.00	12.5K
$27.00	Dec 18	3.80	4.00	$3.90	5.1%	3	1.00	26.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Dec 18	1.33	1.42	$1.38	6.5%	1	0.55	330
$30.00	Dec 18	0.84	0.90	$0.87	6.9%	12	0.41	5.6K
$29.00	Dec 18	0.50	0.54	$0.52	7.7%	39	0.28	2.5K
$31.00	Nov 20	1.04	1.13	$1.09	8.3%	72	0.59	291
$32.00	Dec 18	1.93	2.10	$2.02	8.4%	1	0.67	250

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.55, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Nov 6	0.15	0.18	$0.16	18.8%	1.4K	0.25	4.0K
$31.00	Nov 6	0.32	0.36	$0.34	11.8%	3.9K	0.40	8.0K
$30.50	Nov 6	0.56	0.67	$0.62	17.7%	260	0.59	6.1K
$31.00	Nov 13	0.42	0.46	$0.44	9.1%	440	0.41	2.7K
$32.00	Nov 20	0.25	0.29	$0.27	14.8%	1.3K	0.24	16.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.25	0.29	$0.27	14.8%	269	0.33	7.1K
$30.50	Nov 6	0.44	0.53	$0.49	18.4%	266	0.48	1.7K
$29.00	Nov 20	0.24	0.29	$0.27	18.5%	13	0.22	2.5K
$31.00	Nov 6	0.74	0.89	$0.82	18.3%	1.2K	0.63	1.3K
$30.50	Nov 13	0.60	0.72	$0.66	18.2%	5	0.49	576

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	3.80	3.95	$3.88	3.9%	26	1.00	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 6	4.25	5.85	$5.05	31.7%	--	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	6.85	$6.05	26.4%	--	0.97	17
$35.00	Nov 20	4.20	5.85	$5.03	32.8%	--	0.96	10
$33.00	Nov 6	2.33	2.94	$2.64	23.1%	--	0.96	623

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 19.6K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.32	0.36	$0.34	11.8%	3.9K	0.40	8.0K
$31.00	Nov 20	0.54	0.62	$0.58	13.8%	1.4K	0.43	12.9K
$31.50	Nov 6	0.15	0.18	$0.16	18.8%	1.4K	0.25	4.0K
$32.00	Nov 20	0.25	0.29	$0.27	14.8%	1.3K	0.24	16.8K
$33.00	Nov 6	0.01	0.02	$0.02	50.0%	1.0K	0.03	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.74	0.89	$0.82	18.3%	1.2K	0.63	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	0.15	$0.13	30.8%	420	0.19	2.5K
$30.00	Nov 6	0.25	0.29	$0.27	14.8%	269	0.33	7.1K
$30.50	Nov 6	0.44	0.53	$0.49	18.4%	266	0.48	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 55.4%, max 67.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	42.5%	25.3%	67.7%	1.1K	44.0K
$31.00	Nov 6	Dec 18	45.7%	27.9%	64.1%	3.9K	19.7K
$31.50	Nov 6	Nov 20	45.5%	29.9%	52.3%	1.5K	5.2K
$30.50	Nov 6	Nov 20	42.8%	29.3%	46.3%	280	8.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	42.5%	25.3%	67.7%	281	12.6K
$31.00	Nov 6	Dec 18	45.7%	27.9%	64.1%	1.2K	1.7K
$31.50	Nov 6	Nov 20	45.5%	29.9%	52.3%	32	49
$30.50	Nov 6	Nov 20	42.8%	29.3%	46.3%	344	2.1K
$29.50	Nov 6	Nov 20	42.0%	30.4%	38.1%	528	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 2.57, avg 2.55)

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	$0.66	$0.34	$0.66	77%	0.52	$29.66
$31.00	$32.00	Dec 11	$0.32	$0.68	$0.32	45%	2.13	$31.32
$30.00	$31.00	Nov 27	$0.52	$0.48	$0.52	65%	0.92	$30.52
$31.00	$32.00	Dec 4	$0.32	$0.68	$0.32	44%	2.12	$31.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.50	Nov 6	$0.14	$0.36	$0.14	96%	2.57	$32.86
$33.00	$32.50	Nov 20	$0.27	$0.23	$0.27	87%	0.85	$32.73
$32.00	$31.00	Nov 27	$0.59	$0.41	$0.59	74%	0.69	$31.41
$31.50	$31.00	Nov 13	$0.27	$0.23	$0.27	72%	0.85	$31.23
$31.50	$31.00	Nov 20	$0.28	$0.22	$0.28	68%	0.79	$31.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 1.56, avg 0.41)

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
$31.00	$31.50	Nov 6	$0.18	$0.18	$0.32	60%	0.56	$31.18
$32.00	$33.00	Dec 11	$0.25	$0.25	$0.75	69%	0.33	$32.25
$33.00	$34.00	Dec 18	$0.17	$0.17	$0.83	78%	0.20	$33.17
$31.00	$32.00	Nov 27	$0.34	$0.34	$0.66	57%	0.52	$31.34

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	59%	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
$29.00	$28.00	Dec 18	$0.23	$0.23	$0.77	72%	0.30	$28.77
$30.00	$29.00	Nov 27	$0.32	$0.32	$0.68	60%	0.47	$29.68

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
$31.00	Nov 6	Nov 13	$0.10	45.7%	31.9%
$30.50	Nov 6	Nov 13	$0.08	42.8%	33.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Nov 6	Nov 13	$0.13	45.7%	31.9%
$30.00	Nov 6	Nov 13	$0.18	42.5%	32.0%
$30.50	Nov 6	Nov 13	$0.17	42.8%	33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 3.60% of stock, avg 7.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Nov 6	$0.62	$0.49	$1.11	$29.39	$31.61	3.60%
$31.00	Nov 6	$0.34	$0.82	$1.16	$29.84	$32.16	3.76%
$30.00	Nov 6	$0.97	$0.27	$1.24	$28.76	$31.24	4.02%
$31.50	Nov 6	$0.16	$1.14	$1.30	$30.20	$32.80	4.22%
$30.50	Nov 13	$0.70	$0.66	$1.36	$29.14	$31.86	4.41%
$31.00	Nov 13	$0.44	$0.95	$1.39	$29.61	$32.39	4.51%
$30.00	Nov 13	$1.04	$0.45	$1.49	$28.51	$31.49	4.83%
$31.50	Nov 13	$0.28	$1.22	$1.50	$30.00	$33.00	4.87%
$29.50	Nov 6	$1.45	$0.13	$1.58	$27.92	$31.08	5.12%
$30.50	Nov 20	$0.82	$0.80	$1.62	$28.88	$32.12	5.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.26% of stock, avg 2.38%)

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	$0.08	$0.04	$0.12	$28.38	$32.12
$32.00	$29.00	Nov 6	$0.08	$0.07	$0.15	$28.85	$32.15
$32.50	$29.50	Nov 6	$0.04	$0.13	$0.17	$29.33	$32.67
$32.50	$28.50	Nov 13	$0.10	$0.12	$0.22	$28.28	$32.72
$32.00	$29.50	Nov 6	$0.08	$0.13	$0.21	$29.29	$32.21
$35.00	$26.00	Dec 18	$0.12	$0.10	$0.22	$25.78	$35.22
$34.00	$27.00	Nov 27	$0.11	$0.12	$0.23	$26.77	$34.23
$31.50	$28.50	Nov 6	$0.16	$0.04	$0.20	$28.30	$31.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 2.45, avg credit $0.37)

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	$0.21	$0.29	64%	0.72	$27.29	$32.21
27/28	32/32	Nov 20	$0.23	$0.27	56%	0.85	$27.27	$31.73
29/30	32/32	Nov 20	$0.25	$0.25	46%	1.00	$29.25	$32.25
29/30	32/32	Nov 20	$0.27	$0.23	38%	1.17	$29.23	$31.77
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
26/27	32/33	Dec 4	$0.30	$0.70	62%	0.43	$26.70	$32.30
28/29	33/34	Dec 18	$0.40	$0.60	50%	0.67	$28.60	$33.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 11.50, 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	25%	13.29
$27.00	$28.00	$29.00	Dec 18	$0.06	$0.94	23%	15.67
$30.00	$30.50	$31.00	Nov 6	$0.07	$0.43	43%	6.14
$30.00	$31.00	$32.00	Nov 27	$0.18	$0.82	39%	4.56
$32.00	$33.00	$34.00	Dec 18	$0.06	$0.94	19%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Dec 4	$0.08	$0.92	32%	11.50
$30.00	$31.00	$32.00	Nov 27	$0.10	$0.90	34%	9.00
$29.00	$30.00	$31.00	Nov 27	$0.17	$0.83	34%	4.88
$30.00	$31.00	$32.00	Dec 18	$0.13	$0.87	26%	6.69
$28.00	$29.00	$30.00	Dec 18	$0.12	$0.88	24%	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. 64 found (best net $-1.08, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$30.00	1:2	Nov 27	-$0.40	$0.60
$30.00	$31.00	1:2	Nov 27	-$0.14	$0.86
$30.00	$31.00	1:2	Dec 4	-$0.20	$0.80
$29.00	$30.00	1:2	Dec 4	-$0.54	$0.46
$31.00	$32.00	1:2	Dec 4	-$0.11	$0.89

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	-$0.35	$0.65
$31.00	$30.00	1:2	Nov 27	-$0.16	$0.84
$33.00	$32.00	1:2	Nov 27	-$0.54	$0.46
$35.00	$33.00	1:2	Dec 4	-$1.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.02%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Dec 18	$0.93	0.46	0.6%	3.02%	3.57%	88	11.7K
$32.00	Dec 18	$0.57	0.32	3.8%	1.85%	5.64%	50	21.0K
$31.00	Dec 11	$0.77	0.45	0.6%	2.50%	3.05%	22	112
$33.00	Dec 18	$0.34	0.22	7.0%	1.10%	8.14%	56	17.5K
$32.00	Dec 11	$0.44	0.31	3.8%	1.43%	5.22%	151	161
$31.00	Dec 4	$0.70	0.44	0.6%	2.27%	2.82%	113	406
$32.00	Dec 4	$0.37	0.29	3.8%	1.20%	5.00%	14	193
$31.00	Nov 27	$0.61	0.43	0.6%	1.98%	2.53%	4	704
$33.00	Dec 11	$0.21	0.20	7.0%	0.68%	7.72%	1	39
$31.00	Nov 20	$0.54	0.43	0.6%	1.75%	2.30%	1.4K	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 18,027

Total Puts 4,900

Put/Call Ratio 0.27

Net Difference 13,127

Prior's Put/Call Breakdown

Total Calls 22,807

Total Puts 3,060

Put/Call Ratio 0.13

Net Difference 19,747

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