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 824OTM 2,564PutsITM 4,293OTM 913P/C 1.54
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 C | — | — | 0 | 0 | — |
| 34.00 C | 0.04 | 0.00% | 56 | 56 | 09-29 |
| 33.50 C | 0.03 | -50.00% | 6 | 3 | 10-01 |
| 33.00 C | — | — | 0 | 0 | — |
| 32.50 C | 0.05 | -28.57% | 1 | 4 | 10-02 |
| 32.00 C | 0.05 | -50.00% | 3 | 32 | 10-01 |
| 31.50 C | 0.15 | -28.57% | 11 | 13 | 10-01 |
| 31.00 C | 0.06 | -14.29% | 5 | 45 | 10-05 |
| 30.50 C | 0.10 | +11.11% | 2 | 79 | 10-06 |
| 30.00 C | 0.13 | 0.00% | 12 | 578 | 10-06 |
| 29.50 C | 0.20 | 0.00% | 79 | 343 | 10-06 |
| 29.00 C | 0.28 | -12.50% | 226 | 404 | 10-06 |
| 28.50 C | 0.40 | -6.98% | 16 | 666 | 10-06 |
| 28.00 C | 0.60 | 0.00% | 20 | 341 | 10-06 |
| 27.50 C | 0.80 | -8.05% | 14 | 207 | 10-06 |
| 27.00 C | 1.00 | -9.09% | 54 | 309 | 10-06 |
| 26.50 C | 1.34 | -19.28% | 4 | 39 | 10-06 |
| 26.00 C | 1.78 | -11.88% | 11 | 244 | 10-06 |
| 25.50 C | 2.06 | -7.62% | 7 | 10 | 10-06 |
| 25.00 C | 2.60 | -4.41% | 18 | 10 | 10-05 |
| 24.50 C | 3.05 | 0.00% | 1 | 1 | 10-05 |
| 24.00 C | — | — | 0 | 0 | — |
| 23.50 C | — | — | 0 | 0 | — |
| 23.00 C | — | — | 0 | 0 | — |
| 22.00 C | — | — | 0 | 0 | — |
| 21.00 C | 7.85 | +4.67% | 1 | 1 | 09-30 |
| 20.00 C | — | — | 0 | 0 | — |
| 19.00 C | — | — | 0 | 0 | — |
| 15.00 C | 12.55 | -5.71% | 1 | 3 | 10-02 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 P | 7.94 | +3.12% | 2 | 2 | 10-06 |
| 34.00 P | 6.79 | 0.00% | 802 | 400 | 10-02 |
| 33.50 P | 5.98 | 0.00% | 1,411 | 703 | 10-02 |
| 33.00 P | 5.55 | 0.00% | 1,204 | 602 | 10-02 |
| 32.50 P | 5.20 | 0.00% | 804 | 400 | 10-02 |
| 32.00 P | — | — | 0 | 0 | — |
| 31.50 P | 3.77 | 0.00% | 6 | 6 | 10-02 |
| 31.00 P | 4.00 | +11.42% | 2 | 114 | 10-05 |
| 30.50 P | 3.14 | +22.18% | 3 | 22 | 10-02 |
| 30.00 P | 2.94 | +33.03% | 6 | 301 | 10-02 |
| 29.50 P | 2.31 | -10.12% | 1 | 527 | 10-06 |
| 29.00 P | 2.05 | +4.59% | 59 | 664 | 10-05 |
| 28.50 P | 1.54 | -7.78% | 2 | 353 | 10-06 |
| 28.00 P | 1.39 | +6.92% | 2 | 199 | 10-06 |
| 27.50 P | 0.96 | -13.51% | 18 | 118 | 10-06 |
| 27.00 P | 0.74 | -3.90% | 54 | 251 | 10-06 |
| 26.50 P | 0.50 | -10.71% | 32 | 115 | 10-06 |
| 26.00 P | 0.34 | -2.86% | 39 | 140 | 10-06 |
| 25.50 P | 0.27 | +8.00% | 9 | 99 | 10-06 |
| 25.00 P | 0.16 | 0.00% | 12 | 150 | 10-06 |
| 24.50 P | 0.14 | +40.00% | 48 | 8 | 10-06 |
| 24.00 P | 0.05 | -28.57% | 48 | 15 | 10-06 |
| 23.50 P | 0.04 | 0.00% | 1 | 1 | 09-28 |
| 23.00 P | 0.03 | 0.00% | 10 | 10 | 09-29 |
| 22.00 P | — | — | 0 | 0 | — |
| 21.00 P | 0.01 | 0.00% | 5 | 6 | 10-06 |
| 20.00 P | — | — | 0 | 0 | — |
| 19.00 P | — | — | 0 | 0 | — |
| 15.00 P | — | — | 0 | 0 | — |