PFE - Options Database

PFE

PFIZER INC

$30.42 +1.91%

$30.36 (-0.20%)🌙

as of 10/22 06:07 PM

(10/21 18:07) ◀

Thursday, October 22, 2026 (6:07pm)

▶

◀ 10/22 18:07

Option Volume

Detail

ℹ

Current (10/22) 76,568

Calls: 52,060 (68%)

Puts: 24,508 (32%)

Prior (10/21) 53,783

Calls: 37,377 (69%)

Puts: 16,406 (31%)

Current vs Prior +42.36%

Calls: +39.28% (Calls)

Puts: +49.38% (Puts)

Prior 7-Day Total 670,739

Calls: 421,485 (63%)

Puts: 249,254 (37%)

Prior 7-Day Average 95,819

Calls: 60,212 (63%)

Puts: 35,607 (37%)

Current vs Prior 7-Day Avg -20.09%

Calls: -13.54%

Puts: -31.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $7.83M

Calls: $6.74M (86%)

Puts: $1.09M (14%)

Prior (10/21) $5.53M

Calls: $4.17M (75%)

Puts: $1.37M (25%)

Current vs Prior +41.56%

Calls: +61.74%

Puts: -19.97%

Prior 7-Day Total $53.69M

Calls: $41.23M (77%)

Puts: $12.46M (23%)

Prior 7-Day Average $7.67M

Calls: $5.89M (77%)

Puts: $1.78M (23%)

Current vs Prior 7-Day Avg +2.10%

Calls: +14.40%

Puts: -38.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.47

Prior (10/21) 0.44

Current vs Prior +7.25%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -22.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 2,200,341

Calls: 1,197,445 (54%)

Puts: 1,002,896 (46%)

Prior (10/21) 2,188,303

Calls: 1,189,920 (54%)

Puts: 998,383 (46%)

Current vs Prior +0.55%

Prior 7-Day Total 15,169,309

Calls: 8,512,995 (56%)

Puts: 6,656,314 (44%)

Prior 7-Day Average 2,167,044

Calls: 1,216,142 (56%)

Puts: 950,902 (44%)

Current vs Prior 7-Day Avg +1.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.24% | 3.98%7.10% | 9.83%

Prior 2.45% | 3.85%7.04% | 10.02%

Current vs Prior -8.59% | +3.25%+0.93% | -1.87%

Prior 7-Day Avg 2.97% | 4.06%4.64% | 9.23%

Current vs 7-Day Avg -24.80% | -1.94%+53.09% | +6.51%

Prior 7-Day Eod 2.45% | 3.85%7.04% | 10.02%

Current vs 7-Day Eod -8.59% | +3.25%+0.93% | -1.87%

Sentiment BULLISHBEARISH

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 21.64% | 21.41%

Calls: 18.56% | 11.14%

Puts: 24.73% | 31.69%

Current vs 7-Day Avg +6.23% | -25.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($6.74M) vs puts ($1.09M). Extreme bullish P/C ratio of 0.47 - heavy call buying (52,060 calls vs 24,508 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 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 33 of results (avg 7.3%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 20	2.50	2.60	$2.55	3.9%	142	0.89	28.4K
$25.50	Oct 30	4.80	5.00	$4.90	4.1%	2	0.99	8
$24.50	Oct 30	5.75	6.00	$5.88	4.3%	2	0.99	25
$26.00	Oct 30	4.30	4.50	$4.40	4.5%	3	0.99	127
$25.00	Oct 30	5.25	5.50	$5.38	4.6%	3	1.00	60

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 30	4.50	4.75	$4.63	5.4%	181	1.00	65
$36.00	Oct 30	5.50	6.05	$5.78	9.5%	2	0.84	--
$32.00	Nov 20	2.11	2.33	$2.22	9.9%	56	0.78	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.47, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 23	0.12	0.14	$0.13	15.4%	4.1K	0.41	2.8K
$30.00	Oct 23	0.40	0.48	$0.44	18.2%	3.3K	0.80	4.6K
$31.50	Oct 30	0.10	0.12	$0.11	18.2%	952	0.18	349
$31.00	Oct 30	0.20	0.23	$0.22	13.6%	1.2K	0.30	2.1K
$29.50	Oct 23	0.86	0.94	$0.90	8.9%	315	0.94	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.25	0.29	$0.27	14.8%	745	0.36	429
$30.50	Oct 30	0.46	0.56	$0.51	19.6%	75	0.55	21
$27.50	Nov 6	0.08	0.09	$0.09	11.1%	16	0.09	223
$31.00	Oct 30	0.76	0.92	$0.84	19.0%	30	0.71	84
$27.00	Nov 20	0.10	0.12	$0.11	18.2%	229	0.09	8.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	5.05	5.55	$5.30	9.4%	--	1.00	13
$25.50	Nov 6	4.30	5.75	$5.03	28.8%	--	1.00	17
$26.00	Nov 6	4.25	4.55	$4.40	6.8%	--	1.00	286
$26.50	Nov 6	3.75	4.10	$3.93	8.9%	1	1.00	61
$27.00	Nov 6	3.30	3.55	$3.43	7.3%	4	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 23	0.55	0.68	$0.62	21.0%	33	1.00	43
$31.50	Oct 23	1.01	1.51	$1.26	39.7%	2	1.00	--
$32.00	Oct 23	1.46	2.01	$1.74	31.6%	183	1.00	--
$32.50	Oct 23	2.00	2.50	$2.25	22.2%	2	1.00	1
$33.00	Oct 23	2.50	3.05	$2.78	19.8%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 46.6K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 23	0.12	0.14	$0.13	15.4%	4.1K	0.41	2.8K
$31.00	Oct 23	0.02	0.03	$0.03	33.3%	3.9K	0.11	5.1K
$30.00	Oct 23	0.40	0.48	$0.44	18.2%	3.3K	0.80	4.6K
$31.00	Nov 20	0.52	0.58	$0.55	10.9%	1.8K	0.36	12.1K
$30.00	Oct 30	0.66	0.74	$0.70	11.4%	1.7K	0.64	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 23	0.04	0.07	$0.06	50.0%	5.4K	0.21	5.6K
$29.50	Oct 23	0.01	0.02	$0.02	50.0%	3.5K	0.06	6.7K
$28.50	Oct 30	0.03	0.04	$0.04	25.0%	2.1K	0.06	518
$28.00	Nov 20	0.22	0.25	$0.24	12.5%	810	0.18	10.7K
$28.00	Oct 30	0.00	0.04	$0.02	200.0%	766	0.04	885

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 279.2%, max 1346.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Oct 23	Dec 4	31.0%	27.4%	13.3%	3.3K	4.6K
$30.50	Oct 23	Nov 20	29.7%	27.8%	6.6%	4.2K	3.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Oct 23	Nov 20	467.5%	32.3%	1346.6%	2	16
$30.00	Oct 23	Nov 27	31.0%	25.3%	22.7%	5.4K	5.6K
$30.50	Oct 23	Nov 20	29.7%	27.8%	6.6%	272	13.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 1.27, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.00	Nov 20	$0.22	$0.28	$0.22	100%	1.27	$26.72
$25.00	$25.50	Oct 23	$0.20	$0.30	$0.20	99%	1.50	$25.20
$25.00	$25.50	Nov 6	$0.27	$0.23	$0.27	100%	0.85	$25.27
$28.50	$29.00	Nov 20	$0.24	$0.26	$0.24	82%	1.08	$28.74
$29.00	$30.00	Nov 27	$0.56	$0.44	$0.56	70%	0.79	$29.56

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.50	Nov 6	$0.29	$0.21	$0.29	93%	0.72	$32.71
$31.00	$30.50	Nov 6	$0.14	$0.36	$0.14	66%	2.57	$30.86
$30.00	$29.50	Nov 13	$0.14	$0.36	$0.14	48%	2.57	$29.86
$30.00	$29.50	Nov 20	$0.15	$0.35	$0.15	48%	2.33	$29.85
$30.00	$29.50	Oct 30	$0.12	$0.38	$0.12	36%	3.17	$29.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 1.27, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$32.00	Nov 13	$0.17	$0.17	$0.33	74%	0.52	$31.67
$32.50	$33.00	Nov 13	$0.12	$0.12	$0.38	83%	0.32	$32.62
$32.00	$32.50	Nov 20	$0.12	$0.12	$0.38	79%	0.32	$32.12
$31.00	$32.00	Nov 27	$0.30	$0.30	$0.70	63%	0.43	$31.30
$31.00	$32.00	Dec 4	$0.30	$0.30	$0.70	64%	0.43	$31.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$29.00	Nov 13	$0.28	$0.28	$0.22	61%	1.27	$29.22
$26.50	$26.00	Oct 23	$0.10	$0.10	$0.40	92%	0.25	$26.40
$29.50	$29.00	Nov 20	$0.25	$0.25	$0.25	60%	1.00	$29.25
$29.00	$28.00	Nov 27	$0.30	$0.30	$0.70	68%	0.43	$28.70
$28.50	$28.00	Nov 13	$0.16	$0.16	$0.34	76%	0.47	$28.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Oct 23	Oct 30	$0.27	29.7%	25.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Oct 23	Oct 30	$0.27	29.7%	25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 1.22% of stock, avg 6.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Oct 23	$0.13	$0.24	$0.37	$30.13	$30.87	1.22%
$30.00	Oct 23	$0.44	$0.06	$0.50	$29.50	$30.50	1.64%
$31.00	Oct 23	$0.03	$0.62	$0.65	$30.35	$31.65	2.14%
$30.50	Oct 30	$0.40	$0.51	$0.91	$29.59	$31.41	2.99%
$29.50	Oct 23	$0.90	$0.02	$0.92	$28.58	$30.42	3.02%
$30.00	Oct 30	$0.70	$0.27	$0.97	$29.03	$30.97	3.19%
$31.00	Oct 30	$0.22	$0.84	$1.06	$29.94	$32.06	3.48%
$29.50	Oct 30	$1.07	$0.15	$1.22	$28.28	$30.72	4.01%
$31.50	Oct 23	$0.01	$1.26	$1.27	$30.23	$32.77	4.17%
$29.00	Oct 23	$1.44	$0.01	$1.45	$27.55	$30.45	4.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.16% of stock, avg 2.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$29.50	Oct 23	$0.03	$0.02	$0.05	$29.45	$31.05
$32.00	$28.50	Oct 30	$0.05	$0.04	$0.09	$28.41	$32.09
$31.00	$30.00	Oct 23	$0.03	$0.06	$0.09	$29.91	$31.09
$31.00	$28.00	Oct 23	$0.03	$0.09	$0.12	$27.88	$31.12
$32.00	$29.00	Oct 30	$0.05	$0.08	$0.13	$28.87	$32.13
$31.00	$26.50	Oct 23	$0.03	$0.11	$0.14	$26.36	$31.14
$31.00	$25.50	Oct 23	$0.03	$0.12	$0.15	$25.35	$31.15
$31.50	$28.50	Oct 30	$0.11	$0.04	$0.15	$28.35	$31.65
$33.00	$28.50	Oct 30	$0.12	$0.04	$0.16	$28.34	$33.16
$34.00	$26.00	Nov 27	$0.09	$0.09	$0.18	$25.82	$34.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.94, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	32/32	Nov 13	$0.33	$0.17	50%	1.94	$28.17	$31.83
28/28	32/33	Nov 13	$0.28	$0.22	60%	1.27	$28.22	$32.78
28/28	31/32	Nov 13	$0.33	$0.17	41%	1.94	$28.17	$31.33
28/29	32/32	Nov 20	$0.27	$0.23	48%	1.17	$28.73	$32.27
28/29	32/32	Nov 20	$0.27	$0.23	41%	1.17	$28.73	$31.77
28/29	32/32	Nov 6	$0.23	$0.27	47%	0.85	$28.77	$31.73
28/29	31/32	Nov 6	$0.27	$0.23	38%	1.17	$28.73	$31.27
28/29	32/33	Nov 27	$0.44	$0.56	45%	0.79	$28.56	$32.44
27/28	32/33	Dec 4	$0.31	$0.69	56%	0.45	$27.69	$32.31
27/28	32/33	Nov 27	$0.26	$0.74	59%	0.35	$27.74	$32.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Nov 27	$0.11	$0.89	34%	8.09
$29.00	$30.00	$31.00	Dec 4	$0.15	$0.85	35%	5.67
$30.00	$30.50	$31.00	Oct 23	$0.21	$0.29	69%	1.38
$30.50	$31.00	$31.50	Oct 23	$0.08	$0.42	38%	5.25
$29.50	$30.00	$30.50	Oct 23	$0.15	$0.35	54%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$30.50	$31.00	Oct 23	$0.20	$0.30	79%	1.50
$28.00	$29.00	$30.00	Nov 27	$0.10	$0.90	30%	9.00
$29.50	$30.00	$30.50	Oct 23	$0.14	$0.36	59%	2.57
$27.00	$28.00	$29.00	Dec 4	$0.10	$0.90	23%	9.00
$29.00	$29.50	$30.00	Oct 30	$0.05	$0.45	24%	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. 70 found (best net $-0.07, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$29.00	1:2	Dec 4	-$0.07	$1.93
$30.00	$31.00	1:2	Nov 27	-$0.16	$0.84
$30.00	$31.00	1:2	Dec 4	-$0.20	$0.80
$30.00	$30.50	1:2	Oct 30	-$0.10	$0.40
$29.00	$29.50	1:2	Oct 23	-$0.36	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Nov 6	-$0.21	$0.79
$31.50	$31.00	1:2	Oct 30	-$0.09	$0.41
$30.00	$29.00	1:2	Nov 27	-$0.16	$0.84
$31.00	$30.00	1:2	Nov 27	-$0.36	$0.64
$29.00	$28.00	1:2	Dec 4	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 1.81%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Nov 27	$0.55	0.37	1.9%	1.81%	3.71%	63	273
$31.00	Dec 4	$0.54	0.36	1.9%	1.78%	3.68%	26	--
$31.00	Nov 20	$0.52	0.36	1.9%	1.71%	3.62%	1.8K	12.1K
$30.50	Nov 20	$0.65	0.44	0.3%	2.14%	2.40%	130	425
$30.50	Nov 13	$0.63	0.44	0.3%	2.07%	2.33%	45	328
$31.50	Nov 20	$0.36	0.28	3.5%	1.18%	4.73%	67	263
$32.00	Nov 27	$0.29	0.23	5.2%	0.95%	6.15%	158	3.5K
$31.00	Nov 13	$0.43	0.35	1.9%	1.41%	3.32%	79	758
$30.50	Nov 6	$0.59	0.43	0.3%	1.94%	2.20%	241	2.0K
$32.00	Dec 4	$0.25	0.23	5.2%	0.82%	6.02%	7	--

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 52,060

Total Puts 24,508

Put/Call Ratio 0.47

Net Difference 27,552

Prior's Put/Call Breakdown

Total Calls 37,377

Total Puts 16,406

Put/Call Ratio 0.44

Net Difference 20,971

Prior 7-Day Put/Call Summary

Total Calls 421,485

Total Puts 249,254

Average Put/Call Ratio 0.61

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