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 29,004OTM 66,778PutsITM 10,355OTM 91,720P/C 1.07
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 39 C | 0.01 | -50.00% | 1 | 4,558 | 10-06 |
| 38 C | 0.03 | -40.00% | 1 | 86 | 09-28 |
| 37 C | 0.03 | +50.00% | 20 | 41 | 09-23 |
| 36 C | 0.03 | 0.00% | 210 | 582 | 10-06 |
| 35 C | 0.03 | 0.00% | 3 | 482 | 10-05 |
| 34 C | 0.03 | -57.14% | 9 | 1,236 | 10-05 |
| 33 C | 0.04 | -20.00% | 101 | 1,881 | 10-06 |
| 32 C | 0.06 | -14.29% | 75 | 9,693 | 10-06 |
| 31 C | 0.10 | 0.00% | 61 | 3,951 | 10-06 |
| 30 C | 0.19 | 0.00% | 847 | 17,352 | 10-06 |
| 29 C | 0.36 | 0.00% | 1,127 | 11,265 | 10-06 |
| 28 C | 0.69 | +6.15% | 4,700 | 15,651 | 10-06 |
| 27 C | 1.20 | +5.26% | 73 | 14,698 | 10-06 |
| 26 C | 1.75 | -1.69% | 79 | 5,645 | 10-06 |
| 25 C | 2.59 | -4.07% | 7 | 5,769 | 10-06 |
| 24 C | 3.42 | -3.66% | 1 | 1,666 | 10-06 |
| 23 C | 5.38 | -9.58% | 1 | 593 | 10-01 |
| 22 C | 5.65 | -7.38% | 17 | 316 | 10-05 |
| 21 C | 7.30 | +0.97% | 3 | 25 | 09-23 |
| 20 C | 7.45 | -15.82% | 3 | 258 | 10-05 |
| 19 C | — | — | 0 | 0 | — |
| 18 C | 7.00 | -4.24% | 15 | 5 | 07-23 |
| 17 C | 7.95 | +9.35% | 10 | 0 | 07-23 |
| 16 C | — | — | 0 | 0 | — |
| 15 C | 10.90 | 0.00% | 2 | 2 | 05-14 |
| 14 C | 15.00 | +50.00% | 1 | 0 | 09-01 |
| 13 C | 14.95 | -3.17% | 2 | 27 | 09-14 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 39 P | 11.45 | +6.02% | 2 | 0 | 09-21 |
| 38 P | 10.23 | 0.00% | 5 | 5 | 08-28 |
| 37 P | — | — | 0 | 0 | — |
| 36 P | 8.10 | 0.00% | 2 | 2 | 09-23 |
| 35 P | 9.28 | -2.52% | 2 | 0 | 06-05 |
| 34 P | 5.94 | -4.96% | 10 | 47 | 09-29 |
| 33 P | 5.50 | +4.76% | 4 | 14 | 10-02 |
| 32 P | 3.60 | 0.00% | 1 | 1 | 09-02 |
| 31 P | 3.76 | +1.62% | 1 | 41 | 10-05 |
| 30 P | 3.10 | +3.33% | 26 | 128 | 10-06 |
| 29 P | 1.84 | +10.18% | 5 | 492 | 10-02 |
| 28 P | 1.42 | +1.43% | 35 | 9,625 | 10-06 |
| 27 P | 0.85 | -1.16% | 252 | 7,410 | 10-06 |
| 26 P | 0.46 | -6.12% | 149 | 8,832 | 10-06 |
| 25 P | 0.25 | 0.00% | 275 | 59,347 | 10-06 |
| 24 P | 0.13 | +8.33% | 36 | 4,283 | 10-06 |
| 23 P | 0.07 | 0.00% | 15 | 6,131 | 10-06 |
| 22 P | 0.04 | -20.00% | 99 | 2,595 | 10-05 |
| 21 P | 0.02 | 0.00% | 1 | 920 | 10-06 |
| 20 P | 0.02 | -33.33% | 3 | 979 | 10-06 |
| 19 P | 0.02 | 0.00% | 1 | 540 | 08-31 |
| 18 P | 0.01 | 0.00% | 5 | 198 | 09-24 |
| 17 P | 0.09 | 0.00% | 2 | 2 | 06-23 |
| 16 P | 0.01 | 0.00% | 2 | 50 | 08-21 |
| 15 P | — | — | 0 | 0 | — |
| 14 P | 0.05 | +66.67% | 4 | 5 | 08-07 |
| 13 P | 0.07 | +600.00% | 1 | 428 | 10-01 |