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 53,825OTM 160,554PutsITM 11,480OTM 136,578P/C 0.69
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 45 C | 0.01 | -50.00% | 58 | 18,123 | 10-05 |
| 42 C | 0.01 | -50.00% | 2 | 1,111 | 10-06 |
| 40 C | 0.02 | -33.33% | 161 | 22,852 | 10-05 |
| 39 C | 0.08 | +100.00% | 1 | 25 | 10-01 |
| 38 C | 0.04 | -42.86% | 1 | 8 | 09-23 |
| 37 C | 0.02 | -33.33% | 1 | 1,746 | 10-06 |
| 36 C | 0.06 | 0.00% | 3 | 14 | 09-23 |
| 35 C | 0.04 | -20.00% | 15 | 10,878 | 10-06 |
| 34 C | 0.14 | +100.00% | 10 | 331 | 10-06 |
| 33 C | 0.09 | 0.00% | 239 | 15,821 | 10-06 |
| 32 C | 0.13 | 0.00% | 32 | 11,263 | 10-06 |
| 31 C | 0.19 | -9.52% | 33 | 6,478 | 10-06 |
| 30 C | 0.33 | -2.94% | 889 | 35,216 | 10-06 |
| 29 C | 0.57 | 0.00% | 261 | 22,478 | 10-06 |
| 28 C | 0.90 | 0.00% | 1,214 | 14,210 | 10-06 |
| 27 C | 1.38 | +2.22% | 35 | 27,912 | 10-06 |
| 26 C | 2.00 | +1.52% | 26 | 5,093 | 10-06 |
| 25 C | 2.85 | +4.01% | 11 | 12,706 | 10-06 |
| 24 C | 3.56 | -28.80% | 10 | 877 | 10-06 |
| 23 C | 4.75 | -11.87% | 4 | 6,111 | 10-02 |
| 22 C | 6.00 | +0.50% | 1 | 244 | 09-22 |
| 21 C | 7.23 | +106.57% | 3 | 37 | 08-24 |
| 20 C | 8.80 | +0.80% | 17 | 557 | 09-30 |
| 19 C | 9.35 | +0.32% | 1 | 3 | 08-25 |
| 18 C | 10.53 | +12.02% | 3 | 191 | 08-31 |
| 15 C | 13.20 | +10.37% | 2 | 25 | 08-20 |
| 13 C | 14.66 | -2.59% | 69 | 69 | 10-02 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 45 P | 17.51 | +6.25% | 60 | 61 | 09-21 |
| 42 P | 14.18 | -19.89% | 64 | 64 | 09-23 |
| 40 P | 12.64 | +1.85% | 24 | 47 | 09-21 |
| 39 P | — | — | 0 | 0 | — |
| 38 P | — | — | 0 | 0 | — |
| 37 P | 9.20 | -0.54% | 1 | 1 | 08-20 |
| 36 P | 8.10 | 0.00% | 6 | 4 | 09-23 |
| 35 P | 7.37 | +0.27% | 1 | 1,060 | 09-23 |
| 34 P | 8.75 | 0.00% | 1 | 1 | 08-04 |
| 33 P | 7.95 | 0.00% | 1 | 1 | 08-04 |
| 32 P | 4.00 | +8.11% | 50 | 263 | 10-01 |
| 31 P | 3.60 | +12.50% | 2 | 52 | 10-02 |
| 30 P | 3.00 | -3.23% | 19 | 5,035 | 10-06 |
| 29 P | 2.25 | 0.00% | 62 | 674 | 10-06 |
| 28 P | 1.57 | -1.26% | 14 | 4,217 | 10-06 |
| 27 P | 1.05 | -4.55% | 85 | 12,474 | 10-06 |
| 26 P | 0.68 | -1.45% | 59 | 8,873 | 10-06 |
| 25 P | 0.40 | +2.56% | 9,317 | 42,793 | 10-06 |
| 24 P | 0.22 | -8.33% | 31 | 10,033 | 10-06 |
| 23 P | 0.14 | +7.69% | 59 | 18,413 | 10-06 |
| 22 P | 0.07 | -12.50% | 3 | 1,703 | 10-02 |
| 21 P | 0.04 | -33.33% | 7 | 937 | 10-06 |
| 20 P | 0.03 | 0.00% | 2 | 15,790 | 10-06 |
| 19 P | 0.02 | -50.00% | 5 | 608 | 10-06 |
| 18 P | 0.02 | 0.00% | 26 | 8,828 | 10-05 |
| 15 P | 0.02 | +100.00% | 1 | 12,338 | 10-05 |
| 13 P | 0.02 | +100.00% | 10 | 3,788 | 09-24 |