PFE
Pfizer Inc.
stockNYSE
Market OpenOct 7, 2026 10:01:26 AM EDT
27.90USD+1.455%(+0.40)2,999,293
27.89Bid27.90Ask0.01SpreadPre-marketOct 7, 2026 9:28:30 AM EDT
27.58USD+0.291%(+0.08)
Expiration Dates
Open interestCallsITM 33,964OTM 106,520PutsITM 6,817OTM 53,893P/C 0.43
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 40.00 C | 0.01 | 0.00% | 1 | 1,018 | 10-01 |
| 39.00 C | 0.01 | 0.00% | 2 | 2,380 | 10-02 |
| 38.00 C | 0.01 | 0.00% | 1 | 63 | 09-24 |
| 37.00 C | 0.02 | +100.00% | 61 | 61 | 08-19 |
| 36.00 C | 0.02 | +100.00% | 30 | 247 | 09-21 |
| 35.00 C | 0.01 | 0.00% | 10 | 1,546 | 10-06 |
| 34.00 C | 0.02 | -50.00% | 25 | 654 | 10-06 |
| 33.50 C | — | — | 0 | 0 | — |
| 33.00 C | 0.01 | 0.00% | 1 | 1,857 | 10-06 |
| 32.50 C | — | — | 0 | 0 | — |
| 32.00 C | 0.01 | 0.00% | 3 | 2,004 | 10-06 |
| 31.50 C | 0.01 | -50.00% | 3 | 7 | 10-05 |
| 31.00 C | 0.02 | +100.00% | 28 | 4,871 | 10-06 |
| 30.50 C | 0.01 | 0.00% | 8 | 1,262 | 10-06 |
| 30.00 C | 0.02 | -33.33% | 421 | 20,092 | 10-06 |
| 29.50 C | 0.03 | 0.00% | 110 | 2,940 | 10-06 |
| 29.00 C | 0.05 | 0.00% | 514 | 29,697 | 10-06 |
| 28.50 C | 0.10 | -9.09% | 635 | 4,740 | 10-06 |
| 28.00 C | 0.20 | -4.76% | 1,285 | 33,081 | 10-06 |
| 27.50 C | 0.43 | +4.88% | 327 | 7,866 | 10-06 |
| 27.00 C | 0.71 | -1.39% | 1,133 | 12,497 | 10-06 |
| 26.50 C | 1.08 | +0.93% | 249 | 47 | 10-06 |
| 26.00 C | 1.58 | -1.25% | 344 | 6,013 | 10-06 |
| 25.50 C | 1.97 | -4.83% | 2 | 36 | 10-06 |
| 25.00 C | 2.55 | +5.81% | 43 | 4,275 | 10-06 |
| 24.50 C | — | — | 0 | 0 | — |
| 24.00 C | 3.32 | -3.49% | 24 | 2,284 | 10-06 |
| 23.50 C | 4.05 | 0.00% | 8 | 2 | 10-05 |
| 23.00 C | 4.52 | -22.07% | 23 | 503 | 10-05 |
| 22.50 C | 5.04 | 0.00% | 6 | 2 | 10-05 |
| 22.00 C | 5.43 | -2.86% | 2 | 258 | 10-05 |
| 21.50 C | 6.00 | 0.00% | 2 | 1 | 10-05 |
| 21.00 C | 6.34 | -12.55% | 5 | 38 | 10-05 |
| 20.00 C | 8.50 | -0.93% | 2 | 106 | 09-29 |
| 19.00 C | 6.05 | -5.17% | 40 | 8 | 07-23 |
| 18.00 C | 10.55 | +20.57% | 15 | 20 | 09-29 |
| 17.00 C | — | — | 0 | 0 | — |
| 16.00 C | 9.00 | 0.00% | 2 | 0 | 07-20 |
| 15.00 C | 12.25 | +24.24% | 1 | 7 | 08-18 |
| 14.00 C | 14.50 | +2.91% | 1 | 1 | 09-24 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 40.00 P | 11.32 | -16.76% | 2 | 0 | 09-01 |
| 39.00 P | 10.50 | -16.33% | 4 | 0 | 09-01 |
| 38.00 P | 10.35 | +9.52% | 2 | 0 | 10-02 |
| 37.00 P | 11.55 | -2.94% | 2 | 0 | 08-04 |
| 36.00 P | 8.50 | -11.46% | 2 | 0 | 09-11 |
| 35.00 P | 7.75 | +9.77% | 4 | 0 | 10-05 |
| 34.00 P | 6.10 | +12.96% | 1 | 0 | 09-08 |
| 33.50 P | — | — | 0 | 0 | — |
| 33.00 P | 5.56 | +11.20% | 1 | 1 | 10-06 |
| 32.50 P | — | — | 0 | 0 | — |
| 32.00 P | 4.70 | +40.30% | 2 | 0 | 10-05 |
| 31.50 P | 4.00 | 0.00% | 2 | 1 | 10-02 |
| 31.00 P | 3.72 | +6.29% | 2 | 1 | 10-05 |
| 30.50 P | 2.98 | +6.43% | 5 | 343 | 10-05 |
| 30.00 P | 2.50 | 0.00% | 10 | 441 | 10-06 |
| 29.50 P | 1.99 | +4.74% | 3 | 717 | 10-05 |
| 29.00 P | 1.67 | +11.33% | 105 | 863 | 10-06 |
| 28.50 P | 1.16 | +2.65% | 8 | 1,072 | 10-06 |
| 28.00 P | 0.75 | +5.63% | 241 | 3,378 | 10-06 |
| 27.50 P | 0.39 | -13.33% | 123 | 1,373 | 10-06 |
| 27.00 P | 0.19 | -17.39% | 825 | 15,568 | 10-06 |
| 26.50 P | 0.09 | -25.00% | 134 | 782 | 10-06 |
| 26.00 P | 0.05 | -16.67% | 101 | 10,227 | 10-06 |
| 25.50 P | 0.03 | -50.00% | 10 | 10 | 10-06 |
| 25.00 P | 0.02 | 0.00% | 5 | 10,979 | 10-06 |
| 24.50 P | 0.01 | 0.00% | 16 | 325 | 09-29 |
| 24.00 P | 0.02 | 0.00% | 1 | 5,773 | 10-06 |
| 23.50 P | — | — | 0 | 0 | — |
| 23.00 P | 0.01 | 0.00% | 11 | 5,283 | 10-05 |
| 22.50 P | — | — | 0 | 0 | — |
| 22.00 P | 0.01 | 0.00% | 1 | 1,290 | 10-01 |
| 21.50 P | — | — | 0 | 0 | — |
| 21.00 P | 0.01 | 0.00% | 1 | 1,742 | 10-05 |
| 20.00 P | 0.01 | -50.00% | 1 | 401 | 10-05 |
| 19.00 P | 0.01 | 0.00% | 5 | 78 | 09-28 |
| 18.00 P | 0.02 | -50.00% | 10 | 26 | 07-17 |
| 17.00 P | 0.04 | +33.33% | 1 | 31 | 07-06 |
| 16.00 P | 0.01 | 0.00% | 1 | 1 | 09-25 |
| 15.00 P | — | — | 0 | 0 | — |
| 14.00 P | 0.02 | 0.00% | 3 | 4 | 10-06 |