PFE - Options Database

PFE

PFIZER INC

$25.05 -0.36%

$25.08 (+0.12%)🌙

as of 07/17 06:05 PM

(7/16 18:03) ◀

Friday, July 17, 2026 (6:05pm)

▶

◀ 7/17 18:05

Option Volume

Detail

ℹ

Current (07/17) 111,905

Calls: 86,897 (78%)

Puts: 25,008 (22%)

Prior (07/16) 130,270

Calls: 101,319 (78%)

Puts: 28,951 (22%)

Current vs Prior -14.10%

Calls: -14.23% (Calls)

Puts: -13.62% (Puts)

Prior 7-Day Total 597,230

Calls: 413,446 (69%)

Puts: 183,784 (31%)

Prior 7-Day Average 85,318

Calls: 59,063 (69%)

Puts: 26,254 (31%)

Current vs Prior 7-Day Avg +31.16%

Calls: +47.12%

Puts: -4.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $5.81M

Calls: $4.48M (77%)

Puts: $1.33M (23%)

Prior (07/16) $7.33M

Calls: $5.74M (78%)

Puts: $1.59M (22%)

Current vs Prior -20.73%

Calls: -22.04%

Puts: -16.02%

Prior 7-Day Total $34.68M

Calls: $20.34M (59%)

Puts: $14.34M (41%)

Prior 7-Day Average $4.95M

Calls: $2.91M (59%)

Puts: $2.05M (41%)

Current vs Prior 7-Day Avg +17.25%

Calls: +54.05%

Puts: -34.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.29

Prior (07/16) 0.29

Current vs Prior +0.72%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -43.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 2,542,426

Calls: 1,398,356 (55%)

Puts: 1,144,070 (45%)

Prior (07/16) 2,515,425

Calls: 1,376,932 (55%)

Puts: 1,138,493 (45%)

Current vs Prior +1.07%

Prior 7-Day Total 16,832,020

Calls: 9,289,358 (55%)

Puts: 7,542,662 (45%)

Prior 7-Day Average 2,404,574

Calls: 1,327,051 (55%)

Puts: 1,077,523 (45%)

Current vs Prior 7-Day Avg +5.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.64% | 4.79%1.64% | 9.06%

Prior 2.67% | 4.89%2.67% | 8.67%

Current vs Prior +79.75% | +17.49%-38.59% | +4.50%

Prior 7-Day Avg 2.86% | 4.64%3.20% | 8.82%

Current vs 7-Day Avg +67.28% | +24.01%-48.87% | +2.75%

Prior 7-Day Eod 2.67% | 4.89%2.67% | 8.67%

Current vs 7-Day Eod +79.75% | +17.49%-38.59% | +4.50%

Sentiment BEARISHBULLISH

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

Strong bullish conviction with 77% of dollar volume in calls ($4.48M) vs puts ($1.33M). Extreme bullish P/C ratio of 0.29 - heavy call buying (86,897 calls vs 25,008 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 7.2%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 24	4.00	4.20	$4.10	4.9%	12	1.00	8
$21.50	Jul 24	3.50	3.70	$3.60	5.6%	14	1.00	8
$21.00	Jul 17	3.95	4.20	$4.08	6.1%	7	0.99	19
$22.50	Jul 24	2.51	2.69	$2.60	6.9%	10	0.76	45
$21.50	Jul 17	3.45	3.70	$3.58	7.0%	6	0.98	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Aug 14	0.58	0.60	$0.59	3.4%	162	0.44	72
$25.00	Aug 21	0.87	0.91	$0.89	4.5%	474	0.55	19.6K
$24.00	Aug 21	0.42	0.44	$0.43	4.7%	1.8K	0.34	18.8K
$25.00	Aug 14	0.83	0.87	$0.85	4.7%	89	0.55	182
$24.00	Aug 14	0.39	0.41	$0.40	5.0%	87	0.33	352

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.48, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 7	0.06	0.07	$0.07	14.3%	794	0.09	1.6K
$25.50	Jul 24	0.11	0.12	$0.12	8.3%	3.0K	0.23	3.2K
$27.00	Aug 21	0.11	0.12	$0.12	8.3%	1.2K	0.13	14.9K
$25.50	Jul 31	0.17	0.19	$0.18	11.1%	5.6K	0.27	1.4K
$26.00	Aug 7	0.18	0.21	$0.20	15.0%	1.9K	0.22	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	0.17	0.18	$0.18	5.6%	224	0.17	84.9K
$24.50	Jul 24	0.20	0.22	$0.21	9.5%	829	0.35	921
$23.50	Aug 14	0.24	0.27	$0.26	11.5%	57	0.23	122
$23.50	Aug 28	0.29	0.32	$0.31	9.7%	31	0.25	46
$24.00	Aug 7	0.33	0.37	$0.35	11.4%	739	0.32	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 24	4.00	4.20	$4.10	4.9%	12	1.00	8
$21.50	Jul 24	3.50	3.70	$3.60	5.6%	14	1.00	8
$22.00	Jul 24	2.98	3.20	$3.09	7.1%	14	1.00	79
$23.00	Jul 24	1.91	2.20	$2.06	14.1%	12	1.00	321
$23.50	Jul 24	1.47	1.74	$1.61	16.8%	5	1.00	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	1.70	2.04	$1.87	18.2%	17	1.00	42
$27.50	Jul 17	1.56	2.68	$2.12	52.8%	--	1.00	20
$28.00	Jul 17	2.52	3.05	$2.79	19.0%	1	1.00	2
$29.50	Jul 17	3.90	4.60	$4.25	16.5%	1	1.00	1
$30.00	Jul 17	4.40	5.65	$5.03	24.9%	11	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 82.9K, top 9.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.05	0.10	$0.08	62.5%	9.9K	0.83	25.3K
$25.00	Jul 24	0.30	0.33	$0.32	9.4%	6.0K	0.47	8.6K
$25.50	Jul 17	0.00	0.01	$0.01	100.0%	5.8K	0.05	6.8K
$25.50	Jul 31	0.17	0.19	$0.18	11.1%	5.6K	0.27	1.4K
$26.00	Jul 24	0.03	0.05	$0.04	50.0%	4.7K	0.10	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.00	0.01	$0.01	100.0%	5.6K	0.17	22.5K
$24.50	Jul 31	0.34	0.42	$0.38	21.1%	2.3K	0.43	1.0K
$24.00	Aug 21	0.42	0.44	$0.43	4.7%	1.8K	0.34	18.8K
$25.50	Jul 17	0.17	0.48	$0.33	93.9%	1.5K	0.96	1.9K
$24.50	Jul 17	0.00	0.01	$0.01	100.0%	1.2K	0.04	11.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 1807.9%, max 3894.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 17	Aug 28	933.0%	25.1%	3611.1%	108	14
$30.00	Jul 17	Aug 21	980.4%	28.3%	3363.3%	152	5.2K
$21.00	Jul 17	Aug 21	1083.7%	35.0%	3000.5%	7	41
$29.00	Jul 17	Aug 21	818.0%	29.3%	2692.2%	14	5.5K
$21.50	Jul 17	Aug 28	952.6%	34.7%	2648.9%	13	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 17	Aug 28	1083.7%	27.1%	3894.7%	--	220
$30.00	Jul 17	Aug 21	980.4%	28.3%	3363.3%	11	763
$21.50	Jul 17	Aug 28	952.6%	34.7%	2648.9%	--	356
$22.50	Jul 17	Aug 28	636.3%	24.1%	2538.4%	10	200
$28.00	Jul 17	Aug 28	645.2%	25.1%	2467.7%	1	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 6.69, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$27.00	Aug 7	$0.13	$0.87	$0.13	6.69	$26.13
$26.00	$27.00	Aug 21	$0.16	$0.84	$0.16	5.25	$26.16
$25.50	$26.00	Aug 28	$0.11	$0.39	$0.11	3.55	$25.61
$28.50	$30.00	Aug 14	$0.37	$1.13	$0.37	3.05	$28.87
$25.50	$26.00	Aug 14	$0.14	$0.36	$0.14	2.57	$25.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.50	$23.00	Aug 14	$0.10	$0.40	$0.10	4.00	$23.40
$23.50	$23.00	Aug 28	$0.10	$0.40	$0.10	4.00	$23.40
$24.00	$23.00	Aug 7	$0.23	$0.77	$0.23	3.35	$23.77
$24.00	$23.00	Aug 21	$0.25	$0.75	$0.25	3.00	$23.75
$21.50	$21.00	Aug 28	$0.13	$0.37	$0.13	2.85	$21.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 9.00, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$24.00	Aug 28	$1.23	$1.23	$0.27	4.56	$23.73
$22.00	$23.00	Aug 14	$0.76	$0.76	$0.24	3.17	$22.76
$24.00	$24.50	Aug 14	$0.35	$0.35	$0.15	2.33	$24.35
$24.00	$25.00	Aug 7	$0.68	$0.68	$0.32	2.12	$24.68
$24.50	$25.00	Jul 24	$0.33	$0.33	$0.17	1.94	$24.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Jul 24	$0.90	$0.90	$0.10	9.00	$28.10
$28.00	$27.00	Jul 24	$0.80	$0.80	$0.20	4.00	$27.20
$29.00	$28.00	Aug 21	$0.77	$0.77	$0.23	3.35	$28.23
$27.50	$26.00	Aug 14	$1.14	$1.14	$0.36	3.17	$26.36
$26.00	$25.00	Aug 21	$0.75	$0.75	$0.25	3.00	$25.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.30, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 17	Jul 24	$0.06	406.6%	28.0%
$24.00	Jul 17	Jul 24	$0.06	289.8%	24.1%
$24.50	Jul 17	Jul 24	$0.08	168.7%	24.8%
$25.50	Jul 17	Jul 24	$0.11	138.3%	25.9%
$25.00	Jul 17	Jul 24	$0.24	30.0%	28.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 17	Jul 24	$0.06	289.8%	24.1%
$29.00	Jul 24	Jul 31	$0.10	47.7%	49.5%
$30.00	Jul 17	Jul 24	$0.17	980.4%	56.6%
$24.50	Jul 17	Jul 24	$0.20	168.7%	24.8%
$28.00	Jul 17	Jul 24	$0.39	645.2%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.36% of stock, avg 9.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Jul 17	$0.08	$0.01	$0.09	$24.91	$25.09	0.36%
$25.50	Jul 17	$0.01	$0.33	$0.34	$25.16	$25.84	1.36%
$24.50	Jul 17	$0.57	$0.01	$0.58	$23.92	$25.08	2.32%
$25.00	Jul 24	$0.32	$0.51	$0.83	$24.17	$25.83	3.31%
$24.50	Jul 24	$0.65	$0.21	$0.86	$23.64	$25.36	3.43%
$26.00	Jul 17	$0.01	$0.94	$0.95	$25.05	$26.95	3.79%
$25.50	Jul 24	$0.12	$0.88	$1.00	$24.50	$26.50	3.99%
$25.00	Jul 31	$0.37	$0.67	$1.04	$23.96	$26.04	4.15%
$24.50	Jul 31	$0.69	$0.38	$1.07	$23.43	$25.57	4.27%
$24.00	Jul 17	$1.11	$0.01	$1.12	$22.88	$25.12	4.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.24% of stock, avg 2.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$23.00	Jul 31	$0.03	$0.03	$0.06	$22.94	$26.56
$26.00	$23.50	Jul 24	$0.04	$0.03	$0.07	$23.43	$26.07
$26.50	$22.00	Jul 31	$0.03	$0.05	$0.08	$21.92	$26.58
$29.00	$23.00	Jul 31	$0.05	$0.03	$0.08	$22.92	$29.08
$26.00	$22.00	Jul 24	$0.04	$0.05	$0.09	$21.91	$26.09
$29.00	$22.00	Jul 31	$0.05	$0.05	$0.10	$21.90	$29.10
$26.00	$24.00	Jul 24	$0.04	$0.07	$0.11	$23.89	$26.11
$26.00	$23.00	Jul 31	$0.08	$0.03	$0.11	$22.89	$26.11
$26.50	$23.50	Jul 31	$0.03	$0.08	$0.11	$23.39	$26.61
$26.00	$22.00	Jul 31	$0.08	$0.05	$0.13	$21.87	$26.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 9.71, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	22/24	Aug 28	$1.36	$0.14	9.71	$20.14	$23.86
21/22	28/30	Aug 14	$1.28	$0.22	5.82	$20.22	$29.78
23/24	24/25	Aug 14	$0.38	$0.12	3.17	$23.12	$24.88
24/24	25/26	Aug 14	$0.38	$0.12	3.17	$24.12	$25.38
23/24	24/25	Aug 28	$0.38	$0.12	3.17	$23.12	$24.88
24/24	26/26	Aug 28	$0.38	$0.12	3.17	$24.12	$26.38
24/25	26/26	Aug 28	$0.37	$0.13	2.85	$24.63	$25.87
24/24	25/26	Aug 28	$0.36	$0.14	2.57	$23.64	$25.36
21/22	25/26	Aug 28	$0.35	$0.15	2.33	$21.15	$25.35
24/24	26/26	Aug 28	$0.35	$0.15	2.33	$24.15	$25.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Jul 31	$0.05	$0.95	19.00
$27.00	$28.00	$29.00	Jul 31	$0.05	$0.95	19.00
$27.00	$28.00	$29.00	Aug 21	$0.06	$0.94	15.67
$26.00	$27.00	$28.00	Aug 7	$0.08	$0.92	11.50
$26.00	$27.00	$28.00	Aug 21	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Jul 24	$0.10	$0.90	9.00
$21.00	$22.00	$23.00	Aug 21	$0.10	$0.90	9.00
$22.00	$22.50	$23.00	Jul 31	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Aug 14	$0.06	$0.44	7.33
$22.00	$23.00	$24.00	Aug 7	$0.13	$0.87	6.69

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 $--, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$30.00	1:2	Aug 7	$0.00	$2.00
$22.50	$24.00	1:2	Aug 28	-$0.06	$1.44
$27.00	$28.00	1:2	Jul 31	$0.00	$1.00
$24.00	$25.00	1:2	Aug 21	-$0.05	$0.95
$23.00	$24.00	1:2	Aug 14	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Aug 28	-$0.29	$1.71
$27.50	$26.00	1:2	Aug 14	-$0.42	$1.08
$26.00	$25.00	1:2	Aug 7	-$0.08	$0.92
$22.00	$21.00	1:2	Aug 21	-$0.08	$0.92
$22.00	$21.00	1:2	Aug 7	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 1.68%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.50	Aug 28	$0.42	0.36	1.8%	1.68%	3.47%	593	732
$25.50	Aug 14	$0.35	0.34	1.8%	1.40%	3.19%	673	1.6K
$26.00	Aug 28	$0.29	0.28	3.8%	1.16%	4.95%	120	608
$26.00	Aug 21	$0.26	0.26	3.8%	1.04%	4.83%	2.4K	60.7K
$26.00	Aug 14	$0.22	0.24	3.8%	0.88%	4.67%	584	1.1K
$26.00	Aug 7	$0.18	0.22	3.8%	0.72%	4.51%	1.9K	7.3K
$26.50	Aug 28	$0.18	0.20	5.8%	0.72%	6.51%	207	398
$25.50	Jul 31	$0.17	0.27	1.8%	0.68%	2.48%	5.6K	1.4K
$26.50	Aug 14	$0.13	0.17	5.8%	0.52%	6.31%	171	166
$25.50	Jul 24	$0.11	0.23	1.8%	0.44%	2.24%	3.0K	3.2K

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 86,897

Total Puts 25,008

Put/Call Ratio 0.29

Net Difference 61,889

Prior's Put/Call Breakdown

Total Calls 101,319

Total Puts 28,951

Put/Call Ratio 0.29

Net Difference 72,368

Prior 7-Day Put/Call Summary

Total Calls 413,446

Total Puts 183,784

Average Put/Call Ratio 0.51

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