PFE
Pfizer Inc.
stockNYSE
At CloseOct 6, 2026 3:59:59 PM EDT
27.48USD+0.255%(+0.07)24,066,072
Pre-marketOct 7, 2026 9:02:30 AM EDT
27.63USD+0.483%(+0.13)
After-hoursOct 6, 2026 4:59:30 PM EDT
27.49USD+0.029%(+0.01)
Expiration Dates
Open interestCallsITM 5,475OTM 43,692PutsITM 6,526OTM 11,972P/C 0.38
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 C | 0.01 | 0.00% | 2 | 2 | 09-16 |
| 34.00 C | 0.03 | +50.00% | 2 | 12 | 10-01 |
| 33.50 C | 0.01 | -96.77% | 3 | 2 | 10-05 |
| 33.00 C | 0.07 | +600.00% | 2 | 5 | 10-01 |
| 32.50 C | 0.01 | -66.67% | 3 | 185 | 10-05 |
| 32.00 C | 0.01 | 0.00% | 24 | 23 | 10-05 |
| 31.50 C | 0.04 | +100.00% | 6 | 168 | 10-02 |
| 31.00 C | 0.01 | 0.00% | 4 | 951 | 10-05 |
| 30.50 C | 0.01 | 0.00% | 128 | 587 | 10-05 |
| 30.00 C | 0.01 | -50.00% | 1,046 | 2,812 | 10-05 |
| 29.50 C | 0.01 | -50.00% | 276 | 2,084 | 10-05 |
| 29.00 C | 0.02 | -33.33% | 1,056 | 7,768 | 10-05 |
| 28.50 C | 0.04 | -60.00% | 4,341 | 20,348 | 10-05 |
| 28.00 C | 0.11 | -54.17% | 7,933 | 8,745 | 10-05 |
| 27.50 C | 0.28 | -45.10% | 2,353 | 2,278 | 10-05 |
| 27.00 C | 0.57 | -37.36% | 352 | 2,361 | 10-05 |
| 26.50 C | 0.98 | -20.97% | 243 | 501 | 10-05 |
| 26.00 C | 1.52 | -17.84% | 38 | 142 | 10-05 |
| 25.50 C | 1.97 | -7.94% | 3 | 38 | 10-05 |
| 25.00 C | 2.40 | -5.88% | 2 | 41 | 10-05 |
| 24.50 C | 2.97 | -5.11% | 1 | 6 | 10-05 |
| 24.00 C | 3.42 | -16.59% | 4 | 9 | 10-05 |
| 23.50 C | 3.97 | -14.07% | 7 | 5 | 10-05 |
| 23.00 C | 4.50 | -12.62% | 13 | 6 | 10-05 |
| 22.50 C | 4.99 | -11.37% | 9 | 5 | 10-05 |
| 22.00 C | 5.46 | -11.07% | 16 | 11 | 10-05 |
| 21.50 C | 6.00 | -16.67% | 15 | 16 | 10-05 |
| 21.00 C | 6.48 | -16.92% | 19 | 19 | 10-05 |
| 20.00 C | 7.46 | -5.81% | 12 | 13 | 10-05 |
| 19.00 C | 8.46 | -11.41% | 10 | 14 | 10-05 |
| 18.00 C | 9.35 | -10.18% | 7 | 8 | 10-05 |
| 15.00 C | 13.43 | +7.87% | 1 | 2 | 09-25 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 P | 7.44 | +1.92% | 1 | 0 | 10-05 |
| 34.00 P | 6.88 | +9.21% | 4 | 0 | 10-05 |
| 33.50 P | 6.39 | +22.88% | 4 | 0 | 10-05 |
| 33.00 P | 5.96 | +41.90% | 5 | 1 | 10-05 |
| 32.50 P | 4.34 | 0.00% | 1 | 3 | 10-01 |
| 32.00 P | 4.62 | +7.44% | 3 | 2 | 10-05 |
| 31.50 P | — | — | 0 | 0 | — |
| 31.00 P | 3.75 | +31.58% | 6 | 4 | 10-05 |
| 30.50 P | 3.20 | +44.80% | 6 | 0 | 10-05 |
| 30.00 P | 2.57 | +4.90% | 12 | 0 | 10-05 |
| 29.50 P | 2.04 | +63.20% | 5 | 0 | 10-05 |
| 29.00 P | 1.56 | +18.18% | 90 | 178 | 10-05 |
| 28.50 P | 1.16 | +52.63% | 88 | 5,239 | 10-05 |
| 28.00 P | 0.68 | +94.29% | 177 | 1,099 | 10-05 |
| 27.50 P | 0.35 | +105.88% | 1,474 | 2,874 | 10-05 |
| 27.00 P | 0.12 | +71.43% | 2,040 | 4,861 | 10-05 |
| 26.50 P | 0.04 | +100.00% | 484 | 2,639 | 10-05 |
| 26.00 P | 0.01 | 0.00% | 177 | 342 | 10-05 |
| 25.50 P | 0.01 | -66.67% | 19 | 963 | 10-05 |
| 25.00 P | 0.01 | 0.00% | 1 | 89 | 10-05 |
| 24.50 P | 0.01 | -85.71% | 70 | 137 | 09-21 |
| 24.00 P | 0.02 | -83.33% | 10 | 32 | 09-18 |
| 23.50 P | 0.02 | -33.33% | 2 | 3 | 09-17 |
| 23.00 P | 0.09 | 0.00% | 6 | 6 | 09-04 |
| 22.50 P | 0.12 | 0.00% | 1 | 1 | 09-04 |
| 22.00 P | 0.02 | 0.00% | 2 | 3 | 09-03 |
| 21.50 P | — | — | 0 | 0 | — |
| 21.00 P | 0.01 | 0.00% | 1 | 4 | 10-05 |
| 20.00 P | 0.05 | -16.67% | 1 | 8 | 09-24 |
| 19.00 P | 0.01 | 0.00% | 5 | 6 | 09-09 |
| 18.00 P | 0.10 | +900.00% | 1 | 3 | 10-05 |
| 15.00 P | 0.01 | 0.00% | 1 | 1 | 10-05 |