PFE
Pfizer Inc.
stockNYSE
Market OpenOct 7, 2026 10:01:26 AM EDT
27.90USD+1.455%(+0.40)3,001,923
27.88Bid27.89Ask0.01SpreadPre-marketOct 7, 2026 9:28:30 AM EDT
27.58USD+0.291%(+0.08)
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 | 0.06 | +500.00% | 28 | 185 | 10-06 |
| 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% | 3 | 587 | 10-06 |
| 30.00 C | 0.01 | 0.00% | 109 | 2,812 | 10-06 |
| 29.50 C | 0.01 | 0.00% | 491 | 2,084 | 10-06 |
| 29.00 C | 0.02 | 0.00% | 801 | 7,768 | 10-06 |
| 28.50 C | 0.03 | -25.00% | 1,644 | 20,348 | 10-06 |
| 28.00 C | 0.08 | -27.27% | 2,222 | 8,745 | 10-06 |
| 27.50 C | 0.25 | -10.71% | 1,566 | 2,278 | 10-06 |
| 27.00 C | 0.60 | +5.26% | 1,640 | 2,361 | 10-06 |
| 26.50 C | 1.06 | +8.16% | 39 | 501 | 10-06 |
| 26.00 C | 1.39 | -8.55% | 2 | 142 | 10-06 |
| 25.50 C | 1.83 | -7.11% | 4 | 38 | 10-06 |
| 25.00 C | 2.42 | +0.83% | 1 | 41 | 10-06 |
| 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 | 4.15 | +4.53% | 2 | 5 | 10-06 |
| 23.00 C | 4.51 | +0.22% | 3 | 6 | 10-06 |
| 22.50 C | 4.94 | -1.00% | 9 | 5 | 10-06 |
| 22.00 C | 5.63 | +3.11% | 7 | 11 | 10-06 |
| 21.50 C | 5.93 | -1.17% | 20 | 16 | 10-06 |
| 21.00 C | 6.48 | 0.00% | 26 | 19 | 10-06 |
| 20.00 C | 7.43 | -0.40% | 7 | 13 | 10-06 |
| 19.00 C | 8.45 | -0.12% | 6 | 14 | 10-06 |
| 18.00 C | 9.45 | +1.07% | 6 | 8 | 10-06 |
| 15.00 C | 12.45 | -7.30% | 2 | 2 | 10-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 P | 7.72 | +3.76% | 3 | 0 | 10-06 |
| 34.00 P | 6.70 | -2.62% | 2 | 0 | 10-06 |
| 33.50 P | 6.39 | +22.88% | 4 | 0 | 10-05 |
| 33.00 P | 5.86 | -1.68% | 1 | 1 | 10-06 |
| 32.50 P | 5.34 | +23.04% | 4 | 3 | 10-06 |
| 32.00 P | 4.91 | +6.28% | 5 | 2 | 10-06 |
| 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 | 2.45 | -4.67% | 4 | 0 | 10-06 |
| 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 | 1.07 | -7.76% | 39 | 5,239 | 10-06 |
| 28.00 P | 0.58 | -14.71% | 58 | 1,099 | 10-06 |
| 27.50 P | 0.27 | -22.86% | 465 | 2,874 | 10-06 |
| 27.00 P | 0.07 | -41.67% | 545 | 4,861 | 10-06 |
| 26.50 P | 0.03 | -25.00% | 217 | 2,639 | 10-06 |
| 26.00 P | 0.01 | 0.00% | 37 | 342 | 10-06 |
| 25.50 P | 0.01 | 0.00% | 2 | 963 | 10-06 |
| 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 | 0.03 | +50.00% | 1 | 32 | 10-06 |
| 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 | 0.03 | +50.00% | 1 | 3 | 10-06 |
| 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 | 0.01 | -90.00% | 4 | 3 | 10-06 |
| 15.00 P | 0.01 | 0.00% | 1 | 1 | 10-05 |