PFE - Options Database

PFE

PFIZER INC

$24.48 +1.28%

$24.51 (+0.12%)🌙

as of 07/13 06:03 PM

(7/10 18:03) ◀

Monday, July 13, 2026 (6:03pm)

▶ (7/14 18:09)

◀ 7/13 18:03 ▶

Option Volume

Detail

ℹ

Current (07/13) 110,646

Calls: 66,673 (60%)

Puts: 43,973 (40%)

Prior (07/10) 62,461

Calls: 44,518 (71%)

Puts: 17,943 (29%)

Current vs Prior +77.14%

Calls: +49.77% (Calls)

Puts: +145.07% (Puts)

Prior 7-Day Total 631,049

Calls: 437,097 (69%)

Puts: 193,952 (31%)

Prior 7-Day Average 90,149

Calls: 62,442 (69%)

Puts: 27,707 (31%)

Current vs Prior 7-Day Avg +22.74%

Calls: +6.78%

Puts: +58.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $7.10M

Calls: $3.50M (49%)

Puts: $3.61M (51%)

Prior (07/10) $2.94M

Calls: $1.86M (63%)

Puts: $1.08M (37%)

Current vs Prior +141.85%

Calls: +88.25%

Puts: +234.04%

Prior 7-Day Total $37.51M

Calls: $20.17M (54%)

Puts: $17.34M (46%)

Prior 7-Day Average $5.36M

Calls: $2.88M (54%)

Puts: $2.48M (46%)

Current vs Prior 7-Day Avg +32.53%

Calls: +21.33%

Puts: +45.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.66

Prior (07/10) 0.40

Current vs Prior +63.64%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +48.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 2,445,131

Calls: 1,322,867 (54%)

Puts: 1,122,264 (46%)

Prior (07/10) 2,485,672

Calls: 1,351,815 (54%)

Puts: 1,133,857 (46%)

Current vs Prior -1.63%

Prior 7-Day Total 16,899,586

Calls: 9,132,533 (54%)

Puts: 7,767,053 (46%)

Prior 7-Day Average 2,414,226

Calls: 1,304,647 (54%)

Puts: 1,109,579 (46%)

Current vs Prior 7-Day Avg +1.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.23% | 5.07%3.23% | 8.58%

Prior 3.27% | 4.92%3.27% | 8.90%

Current vs Prior -1.27% | +2.88%-1.27% | -3.56%

Prior 7-Day Avg 2.99% | 4.21%3.94% | 9.29%

Current vs 7-Day Avg +8.10% | +20.35%-18.19% | -7.66%

Prior 7-Day Eod 3.27% | 4.92%3.27% | 8.90%

Current vs 7-Day Eod -1.27% | +2.88%-1.27% | -3.56%

Sentiment BULLISHBULLISH

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 8.79% | 8.38%

Calls: 10.81% | 9.52%

Puts: 6.76% | 7.23%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 142% vs prior. Above-average activity with volume up 77% vs prior. Bullish P/C ratio of 0.66. P/C ratio rising 64% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 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 17 of results (avg 7.7%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 21	0.83	0.87	$0.85	4.7%	1.6K	0.58	11.9K
$21.00	Jul 24	3.40	3.65	$3.53	7.1%	12	1.00	6
$22.50	Jul 17	1.93	2.11	$2.02	8.9%	22	1.00	17
$24.00	Jul 24	0.61	0.67	$0.64	9.4%	152	0.69	2.2K
$25.00	Aug 7	0.29	0.32	$0.31	9.7%	563	0.32	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 7	1.15	1.21	$1.18	5.1%	29	0.68	270
$29.00	Jul 17	4.35	4.60	$4.47	5.6%	2	0.99	--
$25.00	Aug 21	1.22	1.29	$1.25	5.6%	5.1K	0.66	14.9K
$24.00	Aug 21	0.65	0.69	$0.67	6.0%	3.2K	0.46	16.1K
$24.00	Aug 7	0.54	0.58	$0.56	7.1%	77	0.44	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 24	0.05	0.06	$0.06	16.7%	661	0.11	345
$25.00	Jul 17	0.07	0.08	$0.08	12.5%	7.0K	0.21	22.4K
$26.00	Aug 14	0.12	0.14	$0.13	15.4%	123	0.15	235
$26.00	Aug 21	0.16	0.18	$0.17	11.8%	2.4K	0.17	44.7K
$25.00	Jul 31	0.18	0.21	$0.20	15.0%	1.7K	0.27	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 31	0.20	0.24	$0.22	18.2%	16	0.28	--
$23.00	Aug 7	0.22	0.25	$0.24	12.5%	60	0.23	7.9K
$24.00	Jul 24	0.29	0.33	$0.31	12.9%	800	0.41	5.1K
$23.00	Aug 21	0.29	0.32	$0.31	9.7%	807	0.26	85.1K
$24.00	Jul 31	0.38	0.43	$0.41	12.2%	123	0.44	35.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	4.20	5.30	$4.75	23.2%	4	1.00	13
$21.00	Jul 17	2.86	4.50	$3.68	44.6%	1	1.00	13
$21.50	Jul 17	2.50	3.45	$2.98	31.9%	3	1.00	5
$22.00	Jul 17	2.35	2.60	$2.48	10.1%	13	1.00	233
$22.50	Jul 17	1.93	2.11	$2.02	8.9%	22	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 17	4.35	4.60	$4.47	5.6%	2	0.99	--
$28.00	Jul 17	3.40	4.35	$3.88	24.5%	2	0.99	1
$27.50	Jul 17	2.83	3.80	$3.32	29.2%	6	0.99	--
$27.00	Jul 17	2.23	2.77	$2.50	21.6%	1	0.99	41
$26.50	Jul 17	1.87	2.10	$1.99	11.6%	6	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 75.0K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 17	0.20	0.25	$0.23	21.7%	7.0K	0.49	11.4K
$25.00	Jul 17	0.07	0.08	$0.08	12.5%	7.0K	0.21	22.4K
$25.00	Aug 21	0.39	0.43	$0.41	9.8%	6.8K	0.34	15.7K
$25.00	Jul 24	0.13	0.16	$0.15	20.0%	2.8K	0.24	4.5K
$26.00	Aug 21	0.16	0.18	$0.17	11.8%	2.4K	0.17	44.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	1.22	1.29	$1.25	5.6%	5.1K	0.66	14.9K
$25.00	Jul 24	0.94	1.08	$1.01	13.9%	5.0K	0.76	7.6K
$24.50	Jul 17	0.22	0.27	$0.25	20.0%	4.2K	0.52	11.3K
$24.00	Aug 21	0.65	0.69	$0.67	6.0%	3.2K	0.46	16.1K
$24.00	Jul 17	0.05	0.07	$0.06	33.3%	2.6K	0.19	10.2K

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 64.3%, max 177.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 17	Aug 21	81.0%	29.1%	177.9%	5	222
$21.00	Jul 17	Aug 21	69.6%	26.3%	164.8%	1	40
$29.00	Jul 17	Aug 21	68.1%	29.3%	132.5%	23	5.7K
$28.00	Jul 17	Aug 21	55.7%	26.2%	112.5%	152	22.7K
$22.00	Jul 17	Aug 21	51.1%	24.9%	105.2%	25	766

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 17	Aug 21	81.0%	29.1%	177.9%	90	558
$21.00	Jul 17	Aug 21	69.6%	26.3%	164.8%	55	4.8K
$29.00	Jul 17	Aug 21	68.1%	29.3%	132.5%	2	342
$28.00	Jul 17	Aug 21	55.7%	26.2%	112.5%	4	951
$22.00	Jul 17	Aug 21	51.1%	24.9%	105.2%	242	6.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 9.00, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 21	$0.10	$0.90	$0.10	9.00	$26.10
$25.00	$26.00	Aug 7	$0.21	$0.79	$0.21	3.76	$25.21
$25.00	$25.50	Jul 31	$0.11	$0.39	$0.11	3.55	$25.11
$25.00	$26.00	Aug 21	$0.24	$0.76	$0.24	3.17	$25.24
$25.00	$25.50	Aug 14	$0.13	$0.37	$0.13	2.85	$25.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Aug 7	$0.15	$0.85	$0.15	5.67	$22.85
$23.00	$22.00	Aug 21	$0.18	$0.82	$0.18	4.56	$22.82
$23.00	$22.50	Aug 14	$0.11	$0.39	$0.11	3.55	$22.89
$23.50	$23.00	Aug 14	$0.16	$0.34	$0.16	2.13	$23.34
$24.00	$23.00	Aug 7	$0.32	$0.68	$0.32	2.12	$23.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 7.33, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 21	$0.81	$0.81	$0.19	4.26	$20.81
$23.00	$24.00	Aug 7	$0.80	$0.80	$0.20	4.00	$23.80
$23.00	$24.00	Aug 21	$0.76	$0.76	$0.24	3.17	$23.76
$21.00	$22.00	Aug 21	$0.68	$0.68	$0.32	2.13	$21.68
$21.00	$22.00	Jul 31	$0.67	$0.67	$0.33	2.03	$21.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 31	$0.88	$0.88	$0.12	7.33	$25.12
$27.00	$25.00	Aug 14	$1.70	$1.70	$0.30	5.67	$25.30
$29.00	$28.00	Aug 7	$0.84	$0.84	$0.16	5.25	$28.16
$27.00	$26.00	Aug 7	$0.83	$0.83	$0.17	4.88	$26.17
$26.00	$25.00	Aug 21	$0.76	$0.76	$0.24	3.17	$25.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.24, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 17	Jul 24	$0.05	24.8%	23.8%
$25.00	Jul 17	Jul 24	$0.07	25.2%	24.9%
$23.00	Jul 17	Jul 24	$0.08	28.9%	25.1%
$21.50	Jul 17	Jul 24	$0.10	54.7%	45.2%
$24.00	Jul 17	Jul 24	$0.10	21.9%	24.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Jul 24	Aug 14	$0.07	56.4%	64.0%
$22.50	Jul 17	Jul 24	$0.08	41.7%	36.6%
$23.50	Jul 17	Jul 24	$0.12	24.8%	23.8%
$24.00	Jul 17	Jul 24	$0.25	21.9%	24.4%
$29.00	Jul 17	Jul 24	$0.25	68.1%	43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 1.96% of stock, avg 10.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Jul 17	$0.23	$0.25	$0.48	$24.02	$24.98	1.96%
$24.00	Jul 17	$0.54	$0.06	$0.60	$23.40	$24.60	2.45%
$25.00	Jul 17	$0.08	$0.57	$0.65	$24.35	$25.65	2.66%
$24.50	Jul 24	$0.34	$0.60	$0.94	$23.56	$25.44	3.84%
$24.00	Jul 24	$0.64	$0.31	$0.95	$23.05	$24.95	3.88%
$25.50	Jul 17	$0.02	$1.01	$1.03	$24.47	$26.53	4.21%
$23.50	Jul 17	$1.02	$0.02	$1.04	$22.46	$24.54	4.25%
$24.50	Jul 31	$0.37	$0.70	$1.07	$23.43	$25.57	4.37%
$24.00	Jul 31	$0.67	$0.41	$1.08	$22.92	$25.08	4.41%
$25.00	Jul 24	$0.15	$1.01	$1.16	$23.84	$26.16	4.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 97 found (cheapest 0.16% of stock, avg 1.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$23.50	Jul 17	$0.02	$0.02	$0.04	$23.46	$25.54
$25.50	$24.00	Jul 17	$0.02	$0.06	$0.08	$23.92	$25.58
$26.00	$22.00	Jul 24	$0.03	$0.05	$0.08	$21.92	$26.08
$26.00	$23.00	Jul 24	$0.03	$0.06	$0.09	$22.91	$26.09
$25.00	$23.50	Jul 17	$0.08	$0.02	$0.10	$23.40	$25.10
$28.50	$22.00	Jul 24	$0.05	$0.05	$0.10	$21.90	$28.60
$27.00	$21.00	Aug 7	$0.04	$0.06	$0.10	$20.90	$27.10
$25.50	$22.00	Jul 24	$0.06	$0.05	$0.11	$21.89	$25.61
$28.50	$23.00	Jul 24	$0.05	$0.06	$0.11	$22.89	$28.61
$25.50	$23.00	Jul 24	$0.06	$0.06	$0.12	$22.88	$25.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 15.67, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/27	28/28	Aug 14	$1.88	$0.12	15.67	$25.12	$29.38
22/23	24/24	Aug 14	$0.40	$0.10	4.00	$22.60	$24.40
24/24	28/28	Aug 14	$0.39	$0.11	3.55	$23.61	$27.89
24/24	24/25	Jul 24	$0.36	$0.14	2.57	$23.64	$24.86
24/24	24/25	Jul 31	$0.36	$0.14	2.57	$23.64	$24.86
23/24	24/25	Aug 14	$0.35	$0.15	2.33	$23.15	$24.85
24/24	25/26	Aug 14	$0.34	$0.16	2.13	$23.66	$25.34
23/24	28/28	Aug 14	$0.34	$0.16	2.12	$23.16	$27.84
24/25	26/27	Aug 21	$0.68	$0.32	2.12	$24.32	$26.68
22/23	24/25	Aug 7	$0.62	$0.38	1.63	$22.38	$24.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 21	$0.07	$0.93	13.29
$25.00	$25.50	$26.00	Aug 14	$0.05	$0.45	9.00
$25.00	$25.50	$26.00	Jul 24	$0.06	$0.44	7.33
$24.50	$25.00	$25.50	Jul 31	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$23.50	$24.00	Aug 14	$0.05	$0.45	9.00
$21.00	$22.00	$23.00	Aug 21	$0.10	$0.90	9.00
$24.00	$24.50	$25.00	Jul 31	$0.06	$0.44	7.33
$21.00	$22.00	$23.00	Aug 7	$0.12	$0.88	7.33
$23.50	$24.00	$24.50	Aug 14	$0.06	$0.44	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. 49 found (best net $--, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$27.00	1:2	Jul 31	$0.00	$1.00
$27.00	$28.00	1:2	Jul 31	$0.00	$1.00
$22.00	$23.00	1:2	Aug 7	-$0.08	$0.92
$23.00	$24.00	1:2	Aug 21	-$0.09	$0.91
$22.00	$23.00	1:2	Jul 31	-$0.31	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Jul 24	$0.00	$1.00
$21.00	$20.00	1:2	Aug 14	$0.00	$1.00
$25.00	$24.00	1:2	Aug 21	-$0.09	$0.91
$26.00	$25.00	1:2	Jul 31	-$0.17	$0.83
$22.00	$21.00	1:2	Jul 31	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 2.04%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.50	Aug 14	$0.50	0.45	0.1%	2.04%	2.12%	106	104
$25.00	Aug 21	$0.39	0.34	2.1%	1.59%	3.72%	6.8K	15.7K
$24.50	Jul 31	$0.34	0.44	0.1%	1.39%	1.47%	312	--
$24.50	Jul 24	$0.31	0.44	0.1%	1.27%	1.35%	1.1K	16.1K
$25.00	Aug 7	$0.29	0.32	2.1%	1.18%	3.31%	563	2.1K
$25.00	Aug 14	$0.27	0.32	2.1%	1.10%	3.23%	319	286
$24.50	Jul 17	$0.20	0.49	0.1%	0.82%	0.90%	7.0K	11.4K
$25.00	Jul 31	$0.18	0.27	2.1%	0.74%	2.86%	1.7K	6.1K
$25.50	Aug 14	$0.17	0.22	4.2%	0.69%	4.86%	194	838
$26.00	Aug 21	$0.16	0.17	6.2%	0.65%	6.86%	2.4K	44.7K

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 66,673

Total Puts 43,973

Put/Call Ratio 0.66

Net Difference 22,700

Prior's Put/Call Breakdown

Total Calls 44,518

Total Puts 17,943

Put/Call Ratio 0.40

Net Difference 26,575

Prior 7-Day Put/Call Summary

Total Calls 437,097

Total Puts 193,952

Average Put/Call Ratio 0.44

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