PFE - Options Database

PFE

PFIZER INC

$24.08 -1.19%

(6/29 18:03) ◀

Tuesday, June 30, 2026 (6:03pm)

▶ (7/1 18:03)

◀ 6/30 18:03 ▶

Option Volume

Detail

ℹ

Current (06/30) 94,935

Calls: 68,317 (72%)

Puts: 26,618 (28%)

Prior (06/29) 83,097

Calls: 61,720 (74%)

Puts: 21,377 (26%)

Current vs Prior +14.25%

Calls: +10.69% (Calls)

Puts: +24.52% (Puts)

Prior 7-Day Total 1,106,936

Calls: 636,306 (57%)

Puts: 470,630 (43%)

Prior 7-Day Average 158,133

Calls: 90,900 (57%)

Puts: 67,232 (43%)

Current vs Prior 7-Day Avg -39.97%

Calls: -24.84%

Puts: -60.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $5.08M

Calls: $3.12M (61%)

Puts: $1.96M (39%)

Prior (06/29) $4.23M

Calls: $2.28M (54%)

Puts: $1.96M (46%)

Current vs Prior +20.04%

Calls: +36.99%

Puts: +0.30%

Prior 7-Day Total $59.47M

Calls: $27.68M (47%)

Puts: $31.78M (53%)

Prior 7-Day Average $8.50M

Calls: $3.95M (47%)

Puts: $4.54M (53%)

Current vs Prior 7-Day Avg -40.16%

Calls: -21.08%

Puts: -56.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.39

Prior (06/29) 0.35

Current vs Prior +12.49%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -46.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 2,303,077

Calls: 1,226,981 (53%)

Puts: 1,076,096 (47%)

Prior (06/29) 2,269,090

Calls: 1,200,022 (53%)

Puts: 1,069,068 (47%)

Current vs Prior +1.50%

Prior 7-Day Total 15,820,411

Calls: 8,430,397 (53%)

Puts: 7,390,014 (47%)

Prior 7-Day Average 2,260,058

Calls: 1,204,342 (53%)

Puts: 1,055,716 (47%)

Current vs Prior 7-Day Avg +1.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.82% | 4.65%3.82% | 4.65%4.65% | 9.51%

Prior 2.95% | 3.98%-- | ---- | --

Current vs Prior -4.42% | -4.01%-- | ---- | --

Prior 7-Day Avg 3.13% | 4.06%-- | ---- | --

Current vs 7-Day Avg -9.84% | -5.82%-- | ---- | --

Prior 7-Day Eod 2.95% | 3.98%-- | ---- | --

Current vs 7-Day Eod -4.42% | -4.01%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.79% | 8.38%

Calls: 10.81% | 9.52%

Puts: 6.76% | 7.23%

Prior 8.79% | 8.38%

Calls: 10.81% | 9.52%

Puts: 6.76% | 7.23%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 21.35% | 22.30%

Calls: 17.94% | 24.23%

Puts: 24.77% | 20.38%

Current vs 7-Day Avg -58.83% | -62.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.12M). Extreme bullish P/C ratio of 0.39 - heavy call buying (68,317 calls vs 26,618 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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 4 of results (avg 7.1%, best 3.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.54	0.56	$0.55	3.6%	1.2K	0.49	870
$24.00	Jul 10	0.36	0.38	$0.37	5.4%	241	0.56	676

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 17	0.60	0.66	$0.63	9.5%	131	0.64	8.3K
$24.00	Jul 24	0.59	0.65	$0.62	9.7%	253	0.52	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.49, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 17	0.06	0.07	$0.07	14.3%	113	0.12	2.0K
$24.50	Jul 10	0.14	0.17	$0.16	18.8%	1.5K	0.31	2.4K
$25.00	Jul 24	0.17	0.20	$0.19	15.8%	350	0.23	2.0K
$24.50	Jul 17	0.24	0.28	$0.26	15.4%	869	0.36	2.2K
$24.00	Jul 10	0.36	0.38	$0.37	5.4%	241	0.56	676

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	0.23	0.27	$0.25	16.0%	1.1K	0.44	4.0K
$24.00	Jul 17	0.32	0.37	$0.35	14.3%	788	0.45	7.9K
$23.00	Aug 7	0.35	0.40	$0.38	13.2%	2.8K	0.31	91
$24.50	Jul 10	0.52	0.59	$0.55	12.7%	203	0.69	762
$24.00	Jul 24	0.59	0.65	$0.62	9.7%	253	0.52	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	2.47	5.65	$4.06	78.3%	1	1.00	1
$22.00	Jul 24	1.87	2.75	$2.31	38.1%	5	1.00	10
$20.00	Jul 31	2.52	6.20	$4.36	84.4%	5	1.00	1
$21.00	Jul 31	1.09	5.20	$3.15	130.5%	1	1.00	31
$22.00	Jul 31	1.94	2.37	$2.16	19.9%	--	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 2	1.26	1.55	$1.41	20.6%	10	1.00	213
$26.00	Jul 2	1.86	2.10	$1.98	12.1%	2	1.00	342
$26.50	Jul 2	1.90	2.68	$2.29	34.1%	2	1.00	3
$27.50	Jul 2	2.65	4.00	$3.33	40.5%	1	1.00	--
$28.00	Jul 2	3.30	4.60	$3.95	32.9%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 45.5K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.12	0.15	$0.14	21.4%	8.1K	0.22	15.0K
$24.50	Jul 2	0.04	0.05	$0.05	20.0%	7.7K	0.19	10.1K
$24.00	Jul 2	0.19	0.24	$0.22	22.7%	3.2K	0.60	1.7K
$24.00	Aug 7	0.61	0.77	$0.69	23.2%	2.6K	0.48	1.1K
$25.00	Jul 2	0.01	0.02	$0.02	50.0%	1.8K	0.06	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 2	0.09	0.14	$0.12	41.7%	3.1K	0.40	4.9K
$23.00	Aug 7	0.35	0.40	$0.38	13.2%	2.8K	0.31	91
$24.00	Jul 10	0.23	0.27	$0.25	16.0%	1.1K	0.44	4.0K
$24.00	Jul 17	0.32	0.37	$0.35	14.3%	788	0.45	7.9K
$23.50	Jul 2	0.01	0.02	$0.02	50.0%	713	0.08	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 88.7%, max 250.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Jul 2	Aug 7	87.5%	24.9%	250.9%	3	1.3K
$20.00	Jul 2	Jul 31	118.3%	35.1%	237.2%	8	35
$27.00	Jul 2	Aug 7	68.9%	25.7%	168.0%	19	3.6K
$26.50	Jul 2	Jul 17	59.0%	24.8%	137.9%	46	7.4K
$27.50	Jul 2	Jul 17	78.4%	33.7%	132.3%	--	258

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Jul 2	Jul 31	87.5%	30.4%	187.5%	4	36
$22.00	Jul 2	Aug 7	57.5%	23.7%	142.7%	68	48
$27.50	Jul 2	Jul 17	78.4%	33.7%	132.3%	1	28
$26.00	Jul 2	Aug 7	48.8%	24.3%	100.8%	18	356
$26.50	Jul 2	Jul 10	59.0%	30.9%	91.3%	14	4

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 7.33, avg 2.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 31	$0.12	$0.88	$0.12	7.33	$25.12
$25.00	$26.00	Jul 24	$0.13	$0.87	$0.13	6.69	$25.13
$25.00	$26.00	Aug 7	$0.17	$0.83	$0.17	4.88	$25.17
$24.50	$25.00	Jul 10	$0.10	$0.40	$0.10	4.00	$24.60
$24.50	$25.00	Jul 17	$0.12	$0.38	$0.12	3.17	$24.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Jul 24	$0.13	$0.87	$0.13	6.69	$22.87
$23.00	$22.00	Jul 31	$0.15	$0.85	$0.15	5.67	$22.85
$23.00	$22.00	Aug 7	$0.24	$0.76	$0.24	3.17	$22.76
$24.00	$23.50	Jul 10	$0.15	$0.35	$0.15	2.33	$23.85
$24.00	$23.50	Jul 17	$0.18	$0.32	$0.18	1.78	$23.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 7.00, avg 1.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$22.00	Jul 24	$1.75	$1.75	$0.25	7.00	$21.75
$22.00	$23.00	Jul 31	$0.87	$0.87	$0.13	6.69	$22.87
$23.00	$23.50	Jul 17	$0.39	$0.39	$0.11	3.55	$23.39
$23.50	$24.00	Jul 17	$0.39	$0.39	$0.11	3.55	$23.89
$23.00	$24.00	Jul 24	$0.78	$0.78	$0.22	3.55	$23.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 31	$0.86	$0.86	$0.14	6.14	$25.14
$25.50	$25.00	Jul 17	$0.40	$0.40	$0.10	4.00	$25.10
$26.00	$25.00	Jul 24	$0.79	$0.79	$0.21	3.76	$25.21
$27.00	$26.00	Aug 7	$0.79	$0.79	$0.21	3.76	$26.21
$25.00	$24.00	Jul 24	$0.78	$0.78	$0.22	3.55	$24.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.14, cheapest $0.05)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 2	Jul 10	$0.05	104.4%	58.2%
$24.50	Jul 2	Jul 10	$0.11	25.5%	19.8%
$22.50	Jul 2	Jul 10	$0.12	45.1%	30.3%
$24.00	Jul 2	Jul 10	$0.15	22.7%	18.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 2	Jul 10	$0.08	24.5%	19.9%
$24.50	Jul 2	Jul 10	$0.09	25.5%	19.8%
$27.50	Jul 2	Jul 17	$0.12	78.4%	33.7%
$24.00	Jul 2	Jul 10	$0.13	22.7%	18.7%
$26.50	Jul 2	Jul 10	$0.26	59.0%	30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.41% of stock, avg 8.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Jul 2	$0.22	$0.12	$0.34	$23.66	$24.34	1.41%
$24.50	Jul 2	$0.05	$0.46	$0.51	$23.99	$25.01	2.12%
$24.00	Jul 10	$0.37	$0.25	$0.62	$23.38	$24.62	2.57%
$24.50	Jul 10	$0.16	$0.55	$0.71	$23.79	$25.21	2.95%
$23.50	Jul 2	$0.73	$0.02	$0.75	$22.75	$24.25	3.11%
$23.50	Jul 10	$0.72	$0.10	$0.82	$22.68	$24.32	3.41%
$24.00	Jul 17	$0.49	$0.35	$0.84	$23.16	$24.84	3.49%
$24.50	Jul 17	$0.26	$0.63	$0.89	$23.61	$25.39	3.70%
$25.00	Jul 2	$0.02	$0.91	$0.93	$24.07	$25.93	3.86%
$25.00	Jul 10	$0.06	$0.93	$0.99	$24.01	$25.99	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.17% of stock, avg 1.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$23.50	Jul 2	$0.02	$0.02	$0.04	$23.46	$25.04
$24.50	$23.50	Jul 2	$0.05	$0.02	$0.07	$23.43	$24.57
$25.50	$23.00	Jul 10	$0.03	$0.04	$0.07	$22.93	$25.57
$25.50	$22.50	Jul 10	$0.03	$0.05	$0.08	$22.42	$25.58
$25.00	$23.00	Jul 10	$0.06	$0.04	$0.10	$22.90	$25.10
$25.00	$22.50	Jul 10	$0.06	$0.05	$0.11	$22.39	$25.11
$26.00	$23.00	Jul 17	$0.04	$0.08	$0.12	$22.88	$26.12
$26.00	$22.50	Jul 17	$0.04	$0.08	$0.12	$22.38	$26.12
$25.50	$23.50	Jul 10	$0.03	$0.10	$0.13	$23.37	$25.63
$26.00	$22.00	Jul 24	$0.06	$0.07	$0.13	$21.87	$26.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.78, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/25	Aug 7	$0.64	$0.36	1.78	$22.36	$24.64
23/24	25/26	Aug 7	$0.64	$0.36	1.78	$23.36	$25.64
24/24	24/25	Jul 17	$0.30	$0.20	1.50	$23.70	$24.80
23/24	25/26	Jul 31	$0.56	$0.44	1.27	$23.44	$25.56
23/24	25/26	Jul 24	$0.55	$0.45	1.22	$23.45	$25.55
22/23	24/25	Jul 31	$0.54	$0.46	1.17	$22.46	$24.54
24/24	24/25	Jul 10	$0.25	$0.25	1.00	$23.75	$24.75
22/23	24/25	Jul 24	$0.49	$0.51	0.96	$22.51	$24.49
22/23	25/26	Aug 7	$0.41	$0.59	0.69	$22.59	$25.41
22/23	25/26	Jul 31	$0.27	$0.73	0.37	$22.73	$25.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Jul 31	$0.05	$0.95	19.00
$25.00	$26.00	$27.00	Jul 31	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Jul 24	$0.10	$0.90	9.00
$25.00	$26.00	$27.00	Aug 7	$0.11	$0.89	8.09
$21.00	$22.00	$23.00	Jul 31	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.50	$25.00	$25.50	Jul 10	$0.05	$0.45	9.00
$21.00	$22.00	$23.00	Jul 24	$0.10	$0.90	9.00
$23.00	$24.00	$25.00	Aug 7	$0.10	$0.90	9.00
$21.00	$22.00	$23.00	Jul 31	$0.13	$0.87	6.69
$25.00	$25.50	$26.00	Jul 2	$0.07	$0.43	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. 45 found (best net $-0.01, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Jul 24	-$0.56	$1.44
$26.00	$27.00	1:2	Jul 24	$0.00	$1.00
$26.00	$27.00	1:2	Aug 7	$0.00	$1.00
$23.00	$24.00	1:2	Aug 7	-$0.09	$0.91
$22.00	$23.00	1:2	Jul 17	-$0.31	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$21.00	1:2	Jul 10	-$0.01	$1.49
$22.00	$21.00	1:2	Jul 31	-$0.08	$0.92
$22.00	$21.00	1:2	Aug 7	-$0.14	$0.86
$25.00	$24.00	1:2	Aug 7	-$0.28	$0.72
$26.00	$25.00	1:2	Aug 7	-$0.48	$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 1.04%, avg 0.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Aug 7	$0.25	0.27	3.8%	1.04%	4.86%	204	279
$24.50	Jul 17	$0.24	0.36	1.7%	1.00%	2.74%	869	2.2K
$25.00	Jul 24	$0.17	0.23	3.8%	0.71%	4.53%	350	2.0K
$25.00	Jul 31	$0.17	0.23	3.8%	0.71%	4.53%	371	3.4K
$24.50	Jul 10	$0.14	0.31	1.7%	0.58%	2.33%	1.5K	2.4K
$25.00	Jul 17	$0.12	0.22	3.8%	0.50%	4.32%	8.1K	15.0K
$26.00	Aug 7	$0.09	0.13	8.0%	0.37%	8.35%	298	64
$25.50	Jul 17	$0.06	0.12	5.9%	0.25%	6.15%	113	2.0K
$26.00	Jul 31	$0.06	0.10	8.0%	0.25%	8.22%	46	958

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 68,317

Total Puts 26,618

Put/Call Ratio 0.39

Net Difference 41,699

Prior's Put/Call Breakdown

Total Calls 61,720

Total Puts 21,377

Put/Call Ratio 0.35

Net Difference 40,343

Prior 7-Day Put/Call Summary

Total Calls 636,306

Total Puts 470,630

Average Put/Call Ratio 0.73

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