PFE - Options Database

PFE

PFIZER INC

$29.85 -0.86%

$29.83 (-0.07%)🌙

as of 10/21 06:07 PM

(10/20 18:03) ◀

Wednesday, October 21, 2026 (6:07pm)

▶ (10/22 18:07)

◀ 10/21 18:07 ▶

Option Volume

Detail

ℹ

Current (10/21) 53,783

Calls: 37,377 (69%)

Puts: 16,406 (31%)

Prior (10/20) 175,339

Calls: 81,342 (46%)

Puts: 93,997 (54%)

Current vs Prior -69.33%

Calls: -54.05% (Calls)

Puts: -82.55% (Puts)

Prior 7-Day Total 690,434

Calls: 437,662 (63%)

Puts: 252,772 (37%)

Prior 7-Day Average 98,633

Calls: 62,523 (63%)

Puts: 36,110 (37%)

Current vs Prior 7-Day Avg -45.47%

Calls: -40.22%

Puts: -54.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $5.53M

Calls: $4.17M (75%)

Puts: $1.37M (25%)

Prior (10/20) $11.88M

Calls: $8.56M (72%)

Puts: $3.32M (28%)

Current vs Prior -53.43%

Calls: -51.32%

Puts: -58.88%

Prior 7-Day Total $52.40M

Calls: $39.69M (76%)

Puts: $12.72M (24%)

Prior 7-Day Average $7.49M

Calls: $5.67M (76%)

Puts: $1.82M (24%)

Current vs Prior 7-Day Avg -26.10%

Calls: -26.52%

Puts: -24.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.44

Prior (10/20) 1.16

Current vs Prior -62.02%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -26.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21) 2,188,303

Calls: 1,189,920 (54%)

Puts: 998,383 (46%)

Prior (10/20) 2,168,266

Calls: 1,173,209 (54%)

Puts: 995,057 (46%)

Current vs Prior +0.92%

Prior 7-Day Total 15,236,655

Calls: 8,588,337 (56%)

Puts: 6,648,318 (44%)

Prior 7-Day Average 2,176,665

Calls: 1,226,905 (56%)

Puts: 949,759 (44%)

Current vs Prior 7-Day Avg +0.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.45% | 3.85%7.04% | 10.02%

Prior 2.89% | 4.25%7.44% | 10.20%

Current vs Prior -15.36% | -9.37%-5.43% | -1.76%

Prior 7-Day Avg 2.95% | 4.02%4.15% | 9.10%

Current vs 7-Day Avg -17.00% | -4.28%+69.45% | +10.05%

Prior 7-Day Eod 2.89% | 4.25%7.44% | 10.20%

Current vs 7-Day Eod -15.36% | -9.37%-5.43% | -1.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.99% | 15.90%

Calls: 22.58% | 12.96%

Puts: 23.40% | 18.84%

Prior 22.99% | 15.90%

Calls: 22.58% | 12.96%

Puts: 23.40% | 18.84%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 21.82% | 24.28%

Calls: 19.02% | 16.10%

Puts: 24.62% | 32.46%

Current vs 7-Day Avg +5.37% | -34.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($4.17M) vs puts ($1.37M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 69% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (37,377 calls vs 16,406 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 BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 26 of results (avg 7.7%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 23	4.75	5.00	$4.88	5.1%	17	0.99	15
$24.00	Oct 23	5.70	6.00	$5.85	5.1%	12	1.00	6
$28.00	Oct 30	1.89	1.99	$1.94	5.2%	36	0.93	1.4K
$24.50	Oct 30	5.25	5.55	$5.40	5.6%	6	0.99	23
$24.50	Oct 23	5.20	5.50	$5.35	5.6%	16	0.99	9

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 23	5.05	5.35	$5.20	5.8%	7	1.00	292
$27.50	Nov 6	0.12	0.13	$0.13	7.7%	20	0.12	220
$34.00	Oct 23	4.00	4.35	$4.18	8.4%	6	1.00	3
$33.50	Oct 23	3.50	3.85	$3.68	9.5%	2	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.53, cheapest $0.45)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 23	0.42	0.48	$0.45	13.3%	537	0.75	2.7K
$30.00	Oct 30	0.37	0.41	$0.39	10.3%	640	0.46	6.8K
$29.00	Oct 23	0.85	0.96	$0.91	12.1%	223	0.92	5.5K
$29.50	Oct 30	0.61	0.71	$0.66	15.2%	694	0.65	4.7K
$32.00	Nov 20	0.16	0.17	$0.17	5.9%	190	0.15	11.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Nov 6	0.12	0.13	$0.13	7.7%	20	0.12	220
$26.00	Nov 20	0.06	0.07	$0.07	14.3%	37	0.06	18.5K
$27.50	Nov 13	0.16	0.19	$0.18	16.7%	1	0.15	148
$28.50	Nov 20	0.39	0.47	$0.43	18.6%	51	0.30	50
$28.00	Nov 27	0.34	0.40	$0.37	16.2%	52	0.25	238

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	4.70	5.20	$4.95	10.1%	--	1.00	13
$25.50	Nov 6	4.20	5.55	$4.88	27.7%	--	1.00	17
$26.00	Nov 6	3.70	4.10	$3.90	10.3%	--	1.00	286
$26.50	Nov 6	3.25	3.65	$3.45	11.6%	13	1.00	53
$26.00	Nov 13	2.91	4.10	$3.51	33.9%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 23	1.05	1.27	$1.16	19.0%	41	1.00	37
$31.50	Oct 23	1.47	1.86	$1.67	23.4%	4	1.00	1
$32.00	Oct 23	1.87	2.48	$2.17	28.1%	--	1.00	79
$33.00	Oct 23	3.00	3.35	$3.18	11.0%	2	1.00	5
$33.50	Oct 23	3.50	3.85	$3.68	9.5%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 28.0K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.24	0.35	$0.30	36.7%	2.9K	0.26	2.3K
$32.00	Nov 27	0.16	0.24	$0.20	40.0%	2.6K	0.16	3.4K
$30.00	Oct 23	0.14	0.18	$0.16	25.0%	2.0K	0.41	4.5K
$33.00	Nov 20	0.08	0.11	$0.10	30.0%	2.0K	0.09	2.6K
$31.00	Oct 23	0.01	0.02	$0.02	50.0%	1.2K	0.05	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 23	0.21	0.35	$0.28	50.0%	1.7K	0.60	6.2K
$29.50	Oct 23	0.07	0.10	$0.09	33.3%	834	0.25	6.5K
$26.50	Nov 6	0.00	0.10	$0.05	200.0%	337	0.05	212
$30.50	Oct 23	0.42	0.77	$0.60	58.3%	280	0.89	13.4K
$30.00	Oct 30	0.43	0.54	$0.49	22.4%	280	0.54	250

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 123.3%, max 338.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Oct 23	Nov 20	122.7%	28.0%	338.3%	19	573
$29.50	Oct 23	Nov 20	26.1%	22.6%	15.8%	589	3.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 23	Nov 20	26.1%	22.6%	15.8%	887	6.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 2.33, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$25.00	Oct 30	$0.20	$0.30	$0.20	99%	1.50	$24.70
$30.00	$31.00	Nov 27	$0.29	$0.71	$0.29	44%	2.45	$30.29
$29.50	$30.00	Oct 23	$0.29	$0.21	$0.29	75%	0.72	$29.79
$29.50	$30.00	Oct 30	$0.27	$0.23	$0.27	65%	0.85	$29.77
$30.00	$30.50	Nov 6	$0.19	$0.31	$0.19	45%	1.63	$30.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.50	Oct 30	$0.15	$0.35	$0.15	100%	2.33	$31.85
$33.00	$32.50	Nov 20	$0.27	$0.23	$0.27	90%	0.85	$32.73
$30.50	$30.00	Oct 23	$0.32	$0.18	$0.32	89%	0.56	$30.18
$29.50	$29.00	Nov 20	$0.14	$0.36	$0.14	48%	2.57	$29.36
$29.50	$29.00	Nov 13	$0.14	$0.36	$0.14	47%	2.57	$29.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 1.00, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$33.00	Oct 23	$0.25	$0.25	$0.25	82%	1.00	$32.75
$30.50	$31.00	Nov 13	$0.19	$0.19	$0.31	65%	0.61	$30.69
$31.00	$32.00	Nov 27	$0.23	$0.23	$0.77	71%	0.30	$31.23
$30.50	$31.00	Nov 20	$0.17	$0.17	$0.33	64%	0.52	$30.67
$30.00	$30.50	Oct 30	$0.19	$0.19	$0.31	54%	0.61	$30.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$28.00	Nov 13	$0.21	$0.21	$0.29	70%	0.72	$28.29
$27.00	$26.50	Nov 20	$0.11	$0.11	$0.39	87%	0.28	$26.89
$27.00	$26.00	Nov 27	$0.12	$0.12	$0.88	86%	0.14	$26.88
$29.50	$29.00	Nov 6	$0.24	$0.24	$0.26	55%	0.92	$29.26
$29.00	$28.50	Nov 6	$0.17	$0.17	$0.33	66%	0.52	$28.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.21)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Oct 23	Oct 30	$0.23	25.1%	24.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Oct 23	Oct 30	$0.21	25.1%	24.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.47% of stock, avg 6.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Oct 23	$0.16	$0.28	$0.44	$29.56	$30.44	1.47%
$29.50	Oct 23	$0.45	$0.09	$0.54	$28.96	$30.04	1.81%
$30.50	Oct 23	$0.05	$0.60	$0.65	$29.85	$31.15	2.18%
$30.00	Oct 30	$0.39	$0.49	$0.88	$29.12	$30.88	2.95%
$29.50	Oct 30	$0.66	$0.25	$0.91	$28.59	$30.41	3.05%
$29.00	Oct 23	$0.91	$0.03	$0.94	$28.06	$29.94	3.15%
$30.50	Oct 30	$0.20	$0.87	$1.07	$29.43	$31.57	3.58%
$31.00	Oct 23	$0.02	$1.16	$1.18	$29.82	$32.18	3.95%
$29.00	Oct 30	$1.04	$0.14	$1.18	$27.82	$30.18	3.95%
$31.00	Oct 30	$0.10	$1.23	$1.33	$29.67	$32.33	4.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.17% of stock, avg 2.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$29.00	Oct 23	$0.02	$0.03	$0.05	$28.95	$31.05
$31.50	$28.00	Oct 30	$0.04	$0.04	$0.08	$27.92	$31.58
$30.50	$29.00	Oct 23	$0.05	$0.03	$0.08	$28.92	$30.58
$33.00	$28.00	Oct 30	$0.05	$0.04	$0.09	$27.91	$33.09
$31.00	$29.50	Oct 23	$0.02	$0.09	$0.11	$29.39	$31.11
$31.50	$28.50	Oct 30	$0.04	$0.09	$0.13	$28.37	$31.63
$33.00	$28.50	Oct 30	$0.05	$0.09	$0.14	$28.36	$33.14
$31.00	$28.00	Oct 30	$0.10	$0.04	$0.14	$27.86	$31.14
$30.50	$29.50	Oct 23	$0.05	$0.09	$0.14	$29.36	$30.64
$33.00	$26.00	Nov 27	$0.12	$0.06	$0.18	$25.82	$33.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 4.00, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	30/31	Nov 13	$0.40	$0.10	35%	4.00	$28.10	$30.90
26/27	31/32	Nov 20	$0.23	$0.27	60%	0.85	$26.77	$31.23
28/28	31/32	Nov 20	$0.25	$0.25	42%	1.00	$28.25	$31.25
26/27	31/32	Nov 27	$0.35	$0.65	58%	0.54	$26.65	$31.35
27/28	31/32	Nov 27	$0.42	$0.58	46%	0.72	$27.58	$31.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Nov 27	$0.06	$0.94	27%	15.67
$28.00	$29.00	$30.00	Nov 27	$0.19	$0.81	39%	4.26
$29.50	$30.00	$30.50	Oct 23	$0.18	$0.32	60%	1.78
$30.00	$30.50	$31.00	Oct 23	$0.08	$0.42	36%	5.25
$29.50	$30.00	$30.50	Oct 30	$0.08	$0.42	36%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Oct 23	$0.13	$0.37	64%	2.85
$26.00	$27.00	$28.00	Nov 27	$0.07	$0.93	20%	13.29
$29.00	$29.50	$30.00	Oct 23	$0.13	$0.37	52%	2.85
$29.00	$30.00	$31.00	Nov 27	$0.16	$0.84	31%	5.25
$28.50	$29.00	$29.50	Oct 23	$0.05	$0.45	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.58, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$27.00	1:2	Nov 27	-$0.58	$1.42
$29.00	$30.00	1:2	Nov 27	-$0.08	$0.92
$28.00	$29.00	1:2	Nov 27	-$0.53	$0.47
$30.00	$31.00	1:2	Nov 27	-$0.14	$0.86
$29.50	$30.00	1:2	Oct 30	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$31.00	1:2	Nov 6	-$0.43	$1.07
$31.00	$30.00	1:2	Nov 27	-$0.43	$0.57
$30.50	$30.00	1:2	Oct 30	-$0.11	$0.39
$29.00	$28.00	1:2	Nov 27	-$0.15	$0.85
$28.50	$28.00	1:2	Nov 13	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 2.28%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$0.68	0.44	0.5%	2.28%	2.78%	851	24.5K
$30.50	Nov 20	$0.49	0.36	2.2%	1.64%	3.82%	79	354
$30.00	Nov 13	$0.65	0.44	0.5%	2.18%	2.68%	129	945
$30.00	Nov 27	$0.62	0.44	0.5%	2.08%	2.58%	21	434
$31.00	Nov 27	$0.35	0.29	3.9%	1.17%	5.03%	30	251
$30.00	Nov 6	$0.61	0.45	0.5%	2.04%	2.55%	303	2.2K
$30.50	Nov 13	$0.45	0.35	2.2%	1.51%	3.69%	39	302
$31.00	Nov 20	$0.34	0.28	3.9%	1.14%	4.99%	259	12.1K
$30.50	Nov 6	$0.41	0.35	2.2%	1.37%	3.55%	71	2.0K
$31.50	Nov 20	$0.23	0.21	5.5%	0.77%	6.30%	126	150

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 37,377

Total Puts 16,406

Put/Call Ratio 0.44

Net Difference 20,971

Prior's Put/Call Breakdown

Total Calls 81,342

Total Puts 93,997

Put/Call Ratio 1.16

Net Difference -12,655

Prior 7-Day Put/Call Summary

Total Calls 437,662

Total Puts 252,772

Average Put/Call Ratio 0.60

Ratio Trend Falling

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