PFE
Pfizer Inc.
stockNYSE
Market OpenOct 7, 2026 10:00:49 AM EDT
27.89USD+1.400%(+0.39)2,655,349
27.89Bid27.90Ask0.01SpreadPre-marketOct 7, 2026 9:28:30 AM EDT
27.58USD+0.291%(+0.08)
Expiration Dates
Open interestCallsITM 3,745OTM 12,513PutsITM 868OTM 4,523P/C 0.33
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 C | 0.01 | -50.00% | 5 | 20 | 09-29 |
| 34.00 C | 0.05 | +400.00% | 3 | 107 | 10-06 |
| 33.50 C | 0.01 | 0.00% | 16 | 5 | 10-06 |
| 33.00 C | 0.02 | -33.33% | 1 | 39 | 09-29 |
| 32.50 C | 0.01 | -75.00% | 1 | 250 | 09-25 |
| 32.00 C | 0.01 | -50.00% | 1 | 876 | 10-05 |
| 31.50 C | 0.04 | -33.33% | 5 | 88 | 10-01 |
| 31.00 C | 0.02 | +100.00% | 3 | 155 | 10-06 |
| 30.50 C | 0.01 | -93.33% | 1 | 102 | 10-05 |
| 30.00 C | 0.04 | 0.00% | 28 | 2,150 | 10-06 |
| 29.50 C | 0.05 | -16.67% | 105 | 1,595 | 10-06 |
| 29.00 C | 0.12 | +20.00% | 33 | 5,204 | 10-06 |
| 28.50 C | 0.18 | -10.00% | 96 | 1,026 | 10-06 |
| 28.00 C | 0.31 | -6.06% | 78 | 896 | 10-06 |
| 27.50 C | 0.53 | -1.85% | 28 | 1,070 | 10-06 |
| 27.00 C | 0.80 | -1.23% | 6 | 2,344 | 10-06 |
| 26.50 C | 1.21 | -4.72% | 8 | 164 | 10-06 |
| 26.00 C | 1.70 | +11.84% | 2 | 52 | 10-06 |
| 25.50 C | 2.34 | -25.71% | 2 | 85 | 10-05 |
| 25.00 C | 2.47 | -33.06% | 1 | 6 | 10-06 |
| 24.50 C | 3.31 | +0.30% | 2 | 2 | 09-22 |
| 24.00 C | 3.48 | -5.18% | 1 | 0 | 10-05 |
| 23.50 C | — | — | 0 | 0 | — |
| 23.00 C | 5.50 | +11.11% | 1 | 15 | 10-02 |
| 22.50 C | — | — | 0 | 0 | — |
| 22.00 C | — | — | 0 | 0 | — |
| 21.00 C | — | — | 0 | 0 | — |
| 20.00 C | 7.75 | 0.00% | 40 | 6 | 09-11 |
| 19.00 C | — | — | 0 | 0 | — |
| 18.00 C | — | — | 0 | 0 | — |
| 15.00 C | 13.45 | +2.91% | 1 | 1 | 09-24 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 P | — | — | 0 | 0 | — |
| 34.00 P | — | — | 0 | 0 | — |
| 33.50 P | — | — | 0 | 0 | — |
| 33.00 P | — | — | 0 | 0 | — |
| 32.50 P | — | — | 0 | 0 | — |
| 32.00 P | — | — | 0 | 0 | — |
| 31.50 P | 2.75 | -31.42% | 1 | 0 | 09-28 |
| 31.00 P | 3.40 | +60.38% | 20 | 1 | 10-06 |
| 30.50 P | — | — | 0 | 0 | — |
| 30.00 P | 2.51 | +56.87% | 2 | 1 | 10-02 |
| 29.50 P | 1.45 | +49.48% | 25 | 47 | 10-01 |
| 29.00 P | 1.57 | -9.25% | 6 | 84 | 10-06 |
| 28.50 P | 1.12 | +2.75% | 4 | 262 | 10-05 |
| 28.00 P | 0.89 | +7.23% | 52 | 473 | 10-06 |
| 27.50 P | 0.50 | -3.85% | 5 | 538 | 10-06 |
| 27.00 P | 0.31 | -8.82% | 199 | 2,277 | 10-06 |
| 26.50 P | 0.17 | -15.00% | 5 | 397 | 10-06 |
| 26.00 P | 0.13 | +18.18% | 3 | 590 | 10-06 |
| 25.50 P | 0.04 | -20.00% | 3 | 118 | 10-06 |
| 25.00 P | 0.03 | -25.00% | 18 | 328 | 10-06 |
| 24.50 P | 0.08 | +300.00% | 21 | 203 | 10-06 |
| 24.00 P | 0.02 | -71.43% | 77 | 63 | 10-05 |
| 23.50 P | 0.04 | -20.00% | 5 | 4 | 10-02 |
| 23.00 P | — | — | 0 | 0 | — |
| 22.50 P | — | — | 0 | 0 | — |
| 22.00 P | — | — | 0 | 0 | — |
| 21.00 P | — | — | 0 | 0 | — |
| 20.00 P | 0.01 | 0.00% | 5 | 5 | 10-06 |
| 19.00 P | — | — | 0 | 0 | — |
| 18.00 P | — | — | 0 | 0 | — |
| 15.00 P | — | — | 0 | 0 | — |