PFE - Options Database

PFE

PFIZER INC

$30.66 -0.03%

(11/3 10:05) ◀

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

▶ (11/3 10:15)

◀ 11/3 10:10 ▶

Option Volume

Detail

ℹ

Current (11/03 10:10am) 25,212

Calls: 20,013 (79%)

Puts: 5,199 (21%)

Prior (10/15) 28,871

Calls: 25,199 (87%)

Puts: 3,672 (13%)

Current vs Prior -12.67%

Calls: -20.58% (Calls)

Puts: +41.58% (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 -84.16%

Calls: -78.63%

Puts: -92.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 10:10am) $1.95M

Calls: $1.69M (87%)

Puts: $263.3K (13%)

Prior (10/15) $3.70M

Calls: $3.42M (93%)

Puts: $275.4K (7%)

Current vs Prior -47.19%

Calls: -50.64%

Puts: -4.38%

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 -83.84%

Calls: -82.18%

Puts: -89.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 10:10am) 0.26

Prior (10/15) 0.15

Current vs Prior +78.27%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -66.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 10:10am) 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 4.57% | 5.12%6.23% | 9.33%

Prior 5.51% | 6.51%6.93% | 9.88%

Current vs Prior -17.06% | -21.33%-10.11% | -5.56%

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

Current vs 7-Day Avg +41.14% | +17.07%+51.25% | +8.25%

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

Current vs 7-Day Eod -17.06% | -21.33%-7.25% | -4.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.78% | 21.57%

Calls: 14.00% | 13.56%

Puts: 15.56% | 29.59%

Prior 4.45% | 15.23%

Calls: 1.28% | 6.98%

Puts: 7.61% | 23.48%

Current vs Prior +232.13% | +41.63%

Prior 7-Day Avg 17.63% | 25.02%

Calls: 15.51% | 17.25%

Puts: 19.75% | 32.79%

Current vs 7-Day Avg -16.17% | -13.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.69M) vs puts ($263.3K). Extreme bullish P/C ratio of 0.26 - heavy call buying (20,013 calls vs 5,199 puts). P/C ratio rising 78% - 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
10:10	BULLISH	BULLISH	BULLISH
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 30 of results (avg 7.2%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	5.60	5.80	$5.70	3.5%	2	1.00	25
$27.00	Nov 20	3.60	3.75	$3.68	4.1%	38	1.00	13.6K
$30.00	Dec 18	1.33	1.40	$1.37	5.1%	629	0.58	38.1K
$32.00	Dec 18	0.52	0.55	$0.54	5.6%	64	0.30	21.0K
$28.00	Nov 6	2.62	2.78	$2.70	5.9%	15	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	0.92	0.96	$0.94	4.3%	23	0.44	5.6K
$31.00	Dec 18	1.44	1.53	$1.49	6.0%	7	0.57	330
$31.00	Nov 20	1.15	1.23	$1.19	6.7%	80	0.62	291
$31.00	Nov 27	1.18	1.28	$1.23	8.1%	21	0.60	131
$29.00	Dec 18	0.54	0.59	$0.56	8.9%	40	0.30	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.53, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Nov 6	0.05	0.06	$0.06	16.7%	834	0.10	3.4K
$31.50	Nov 6	0.12	0.13	$0.13	7.7%	1.4K	0.20	4.0K
$31.00	Nov 6	0.24	0.29	$0.27	18.5%	4.1K	0.35	8.0K
$30.50	Nov 6	0.46	0.53	$0.50	14.0%	263	0.52	6.1K
$31.00	Nov 13	0.34	0.39	$0.37	13.5%	452	0.36	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.30	0.35	$0.32	15.6%	364	0.35	7.1K
$29.00	Nov 20	0.26	0.31	$0.29	17.2%	14	0.24	2.5K
$30.00	Nov 13	0.46	0.53	$0.50	14.0%	40	0.41	681
$29.50	Nov 20	0.41	0.45	$0.43	9.3%	113	0.32	4.2K
$31.00	Nov 6	0.83	0.97	$0.90	15.6%	1.2K	0.66	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	5.60	5.80	$5.70	3.5%	2	1.00	25
$25.50	Nov 6	4.85	6.45	$5.65	28.3%	--	1.00	13
$26.00	Nov 6	4.60	4.90	$4.75	6.3%	--	1.00	268
$26.50	Nov 6	4.05	4.50	$4.28	10.5%	20	1.00	54
$27.00	Nov 6	3.60	3.90	$3.75	8.0%	27	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
$34.00	Nov 6	3.30	4.85	$4.07	38.1%	4	0.97	410
$35.00	Nov 20	4.20	5.85	$5.03	32.8%	--	0.96	10

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 21.3K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.24	0.29	$0.27	18.5%	4.1K	0.35	8.0K
$31.00	Nov 20	0.47	0.53	$0.50	12.0%	1.5K	0.39	12.9K
$31.50	Nov 6	0.12	0.13	$0.13	7.7%	1.4K	0.20	4.0K
$32.00	Nov 20	0.22	0.26	$0.24	16.7%	1.3K	0.22	16.8K
$33.00	Nov 6	0.01	0.02	$0.02	50.0%	1.1K	0.03	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.83	0.97	$0.90	15.6%	1.2K	0.66	1.3K
$28.50	Nov 6	0.03	0.04	$0.04	25.0%	474	0.06	2.3K
$29.50	Nov 6	0.14	0.18	$0.16	25.0%	429	0.21	2.5K
$30.00	Nov 6	0.30	0.35	$0.32	15.6%	364	0.35	7.1K
$30.50	Nov 6	0.49	0.62	$0.55	23.6%	290	0.50	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 52.1%, max 76.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	44.2%	25.0%	76.5%	1.1K	44.0K
$31.00	Nov 6	Dec 18	42.4%	28.0%	51.6%	4.1K	19.7K
$30.50	Nov 6	Nov 20	43.8%	30.0%	45.9%	289	8.9K
$31.50	Nov 6	Nov 20	40.7%	29.9%	35.9%	1.6K	5.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	44.2%	25.0%	76.5%	387	12.6K
$31.00	Nov 6	Dec 18	42.4%	28.0%	51.6%	1.2K	1.7K
$29.50	Nov 6	Nov 20	44.0%	29.6%	48.8%	542	6.7K
$30.50	Nov 6	Nov 20	43.8%	30.0%	45.9%	373	2.1K
$31.50	Nov 6	Nov 20	40.7%	29.9%	35.9%	32	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 2.57, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$26.50	Nov 13	$0.30	$0.20	$0.30	100%	0.67	$26.30
$27.00	$27.50	Nov 20	$0.30	$0.20	$0.30	100%	0.67	$27.30
$28.00	$28.50	Nov 20	$0.33	$0.17	$0.33	100%	0.52	$28.33
$31.00	$32.00	Dec 11	$0.29	$0.71	$0.29	42%	2.45	$31.29
$29.00	$30.00	Dec 18	$0.65	$0.35	$0.65	75%	0.54	$29.65

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	89%	0.85	$32.73
$32.00	$31.00	Nov 27	$0.55	$0.45	$0.55	75%	0.82	$31.45
$31.50	$31.00	Nov 20	$0.25	$0.25	$0.25	70%	1.00	$31.25
$31.50	$31.00	Nov 6	$0.31	$0.19	$0.31	80%	0.61	$31.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 1.56, avg 0.44)

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	$0.14	$0.14	$0.36	65%	0.39	$31.14
$34.00	$36.00	Dec 11	$0.12	$0.12	$1.88	87%	0.06	$34.12
$31.00	$32.00	Dec 4	$0.32	$0.32	$0.68	58%	0.47	$31.32
$32.00	$33.00	Dec 4	$0.18	$0.18	$0.82	73%	0.22	$32.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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	$27.00	Dec 11	$0.34	$0.34	$1.66	71%	0.20	$28.66
$30.00	$29.00	Dec 4	$0.38	$0.38	$0.62	57%	0.61	$29.62
$30.00	$29.00	Nov 27	$0.35	$0.35	$0.65	57%	0.54	$29.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.13, cheapest $0.18)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Nov 6	Nov 13	$0.09	43.8%	31.8%
$31.00	Nov 6	Nov 13	$0.10	42.4%	30.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Nov 6	Nov 13	$0.18	44.2%	31.9%
$30.50	Nov 6	Nov 13	$0.19	43.8%	31.8%
$31.00	Nov 6	Nov 13	$0.08	42.4%	30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 3.42% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Nov 6	$0.50	$0.55	$1.05	$29.45	$31.55	3.42%
$30.00	Nov 6	$0.85	$0.32	$1.17	$28.83	$31.17	3.82%
$31.00	Nov 6	$0.27	$0.90	$1.17	$29.83	$32.17	3.82%
$30.50	Nov 13	$0.59	$0.74	$1.33	$29.17	$31.83	4.34%
$31.50	Nov 6	$0.13	$1.21	$1.34	$30.16	$32.84	4.37%
$31.00	Nov 13	$0.37	$0.98	$1.35	$29.65	$32.35	4.40%
$30.00	Nov 13	$0.91	$0.50	$1.41	$28.59	$31.41	4.60%
$29.50	Nov 6	$1.30	$0.16	$1.46	$28.04	$30.96	4.76%
$31.50	Nov 13	$0.24	$1.32	$1.56	$29.94	$33.06	5.09%
$30.50	Nov 20	$0.72	$0.87	$1.59	$28.91	$32.09	5.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.23% of stock, avg 2.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$28.50	Nov 6	$0.03	$0.04	$0.07	$28.43	$32.57
$32.00	$28.50	Nov 6	$0.06	$0.04	$0.10	$28.40	$32.10
$32.50	$29.00	Nov 6	$0.03	$0.07	$0.10	$28.90	$32.60
$33.00	$28.00	Nov 13	$0.05	$0.06	$0.11	$27.89	$33.11
$32.00	$29.00	Nov 6	$0.06	$0.07	$0.13	$28.87	$32.13
$32.50	$28.00	Nov 13	$0.09	$0.06	$0.15	$27.85	$32.65
$33.00	$28.50	Nov 13	$0.05	$0.12	$0.17	$28.33	$33.17
$31.50	$28.50	Nov 6	$0.13	$0.04	$0.17	$28.33	$31.67
$32.50	$28.50	Nov 13	$0.09	$0.12	$0.21	$28.29	$32.71
$31.50	$29.00	Nov 6	$0.13	$0.07	$0.20	$28.80	$31.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.45, avg credit $0.41)

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	67%	2.45	$26.29	$35.71
28/29	35/36	Dec 4	$0.82	$0.18	50%	4.56	$28.18	$35.82
27/28	32/32	Nov 20	$0.21	$0.29	58%	0.72	$27.29	$31.71
30/30	31/32	Nov 6	$0.30	$0.20	30%	1.50	$29.70	$31.30
29/30	32/32	Nov 20	$0.25	$0.25	38%	1.00	$29.25	$31.75
26/27	32/33	Dec 4	$0.28	$0.72	63%	0.39	$26.72	$32.28
27/28	33/34	Dec 18	$0.27	$0.73	61%	0.37	$27.73	$33.27
27/28	32/33	Dec 18	$0.37	$0.63	50%	0.59	$27.63	$32.37
28/29	33/34	Dec 18	$0.36	$0.64	50%	0.56	$28.64	$33.36
28/29	32/33	Dec 18	$0.46	$0.54	40%	0.85	$28.54	$32.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Nov 27	$0.09	$0.91	39%	10.11
$31.00	$32.00	$33.00	Dec 11	$0.09	$0.91	24%	10.11
$27.00	$28.00	$29.00	Dec 18	$0.10	$0.90	25%	9.00
$29.00	$30.00	$31.00	Dec 4	$0.19	$0.81	38%	4.26
$30.00	$31.00	$32.00	Nov 27	$0.19	$0.81	37%	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Dec 4	$0.14	$0.86	32%	6.14
$29.00	$30.00	$31.00	Nov 27	$0.18	$0.82	35%	4.56
$29.50	$30.00	$30.50	Nov 13	$0.05	$0.45	24%	9.00
$27.00	$28.00	$29.00	Dec 18	$0.09	$0.91	19%	10.11
$29.50	$30.00	$30.50	Nov 6	$0.07	$0.43	29%	6.14

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 $-1.05, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$30.00	1:2	Nov 27	-$0.34	$0.66
$30.00	$31.00	1:2	Nov 27	-$0.12	$0.88
$30.00	$31.00	1:2	Dec 4	-$0.22	$0.78
$31.00	$32.00	1:2	Dec 4	-$0.07	$0.93
$30.00	$31.00	1:2	Dec 11	-$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Dec 18	-$1.05	$0.95
$33.00	$32.00	1:2	Nov 13	-$0.57	$0.43
$31.00	$30.00	1:2	Nov 27	-$0.17	$0.83
$30.00	$29.00	1:2	Nov 27	$0.00	$1.00
$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. 27 found (best yield 2.77%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Dec 18	$0.85	0.43	1.1%	2.77%	3.88%	88	11.7K
$32.00	Dec 18	$0.52	0.30	4.4%	1.70%	6.07%	64	21.0K
$31.00	Dec 11	$0.73	0.42	1.1%	2.38%	3.49%	23	112
$32.00	Dec 11	$0.42	0.29	4.4%	1.37%	5.74%	151	161
$33.00	Dec 18	$0.30	0.20	7.6%	0.98%	8.61%	59	17.5K
$31.00	Dec 4	$0.62	0.42	1.1%	2.02%	3.13%	115	406
$32.00	Dec 4	$0.35	0.27	4.4%	1.14%	5.51%	14	193
$31.00	Nov 27	$0.55	0.40	1.1%	1.79%	2.90%	5	704
$33.00	Dec 11	$0.21	0.19	7.6%	0.68%	8.32%	1	39
$31.00	Nov 20	$0.47	0.39	1.1%	1.53%	2.64%	1.5K	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 20,013

Total Puts 5,199

Put/Call Ratio 0.26

Net Difference 14,814

Prior's Put/Call Breakdown

Total Calls 25,199

Total Puts 3,672

Put/Call Ratio 0.15

Net Difference 21,527

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