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 1,985OTM 10,353PutsITM 1,786OTM 2,103P/C 0.32
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 C | 0.05 | +150.00% | 1 | 606 | 09-28 |
| 34.00 C | 0.02 | 0.00% | 3 | 1 | 09-22 |
| 33.50 C | 0.03 | 0.00% | 1 | 1 | 09-24 |
| 33.00 C | 0.03 | -25.00% | 3 | 10 | 10-01 |
| 32.50 C | 0.01 | -66.67% | 1 | 1 | 10-05 |
| 32.00 C | 0.08 | +14.29% | 2 | 503 | 09-30 |
| 31.50 C | 0.02 | -50.00% | 10 | 57 | 10-06 |
| 31.00 C | 0.03 | 0.00% | 413 | 715 | 10-06 |
| 30.50 C | 0.04 | +33.33% | 78 | 876 | 10-06 |
| 30.00 C | 0.06 | -14.29% | 266 | 1,652 | 10-06 |
| 29.50 C | 0.11 | -21.43% | 70 | 2,167 | 10-06 |
| 29.00 C | 0.18 | 0.00% | 75 | 1,907 | 10-06 |
| 28.50 C | 0.28 | 0.00% | 163 | 784 | 10-06 |
| 28.00 C | 0.45 | -2.17% | 94 | 1,073 | 10-06 |
| 27.50 C | 0.65 | +1.56% | 120 | 620 | 10-06 |
| 27.00 C | 0.86 | -3.37% | 14 | 328 | 10-06 |
| 26.50 C | 1.37 | +6.20% | 55 | 826 | 10-06 |
| 26.00 C | 1.50 | -11.76% | 3 | 125 | 10-06 |
| 25.50 C | 2.14 | -36.12% | 3 | 10 | 10-05 |
| 25.00 C | 3.66 | +16.93% | 1 | 33 | 09-25 |
| 24.50 C | 4.20 | +26.13% | 1 | 21 | 09-28 |
| 24.00 C | 3.90 | 0.00% | 1 | 1 | 10-05 |
| 23.50 C | — | — | 0 | 0 | — |
| 23.00 C | 4.90 | -1.41% | 21 | 21 | 09-22 |
| 22.50 C | — | — | 0 | 0 | — |
| 22.00 C | — | — | 0 | 0 | — |
| 21.00 C | — | — | 0 | 0 | — |
| 20.00 C | — | — | 0 | 0 | — |
| 19.00 C | — | — | 0 | 0 | — |
| 15.00 C | — | — | 0 | 0 | — |
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 | 4.92 | 0.00% | 2 | 0 | 10-02 |
| 32.00 P | 3.46 | -1.14% | 20 | 4 | 09-29 |
| 31.50 P | 3.50 | 0.00% | 6 | 0 | 10-02 |
| 31.00 P | 3.08 | 0.00% | 22 | 0 | 10-02 |
| 30.50 P | 2.55 | +18.60% | 1 | 2 | 10-02 |
| 30.00 P | 2.60 | +5.26% | 60 | 74 | 10-06 |
| 29.50 P | 1.89 | +76.64% | 7 | 25 | 10-02 |
| 29.00 P | 1.65 | +3.12% | 9 | 418 | 10-06 |
| 28.50 P | 1.27 | 0.00% | 7 | 447 | 10-06 |
| 28.00 P | 0.98 | +5.38% | 5 | 816 | 10-06 |
| 27.50 P | 0.60 | -6.25% | 36 | 595 | 10-06 |
| 27.00 P | 0.41 | -10.87% | 76 | 453 | 10-06 |
| 26.50 P | 0.23 | -20.69% | 79 | 514 | 10-06 |
| 26.00 P | 0.13 | -18.75% | 118 | 364 | 10-06 |
| 25.50 P | 0.09 | -10.00% | 15 | 87 | 10-06 |
| 25.00 P | 0.05 | +25.00% | 10 | 41 | 10-05 |
| 24.50 P | 0.08 | +60.00% | 1 | 32 | 09-24 |
| 24.00 P | 0.04 | -33.33% | 1 | 2 | 10-06 |
| 23.50 P | 0.04 | -33.33% | 1 | 4 | 09-25 |
| 23.00 P | 0.02 | -50.00% | 1 | 1 | 09-24 |
| 22.50 P | 0.02 | 0.00% | 5 | 5 | 10-02 |
| 22.00 P | — | — | 0 | 0 | — |
| 21.00 P | — | — | 0 | 0 | — |
| 20.00 P | — | — | 0 | 0 | — |
| 19.00 P | 0.01 | 0.00% | 5 | 5 | 09-30 |
| 15.00 P | — | — | 0 | 0 | — |