Dark

Check out our API

PFE
Pfizer Inc.
stock NYSE

At Close

Jul 8, 2026 3:59:59 PM EDT

24.04USD-0.125%(-0.03)37,822,106

22.85Bid 25.35Ask 2.50Spread

Pre-market

Jul 8, 2026 9:29:30 AM EDT

24.09USD+0.083%(+0.02)62,507

After-hours

Jul 8, 2026 4:59:30 PM EDT

24.11USD+0.291%(+0.07)5,917,046

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,096	127,692	49,318	61,813

PFE Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

PFE Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

PFE Dec 18, 2026 Exp. - Max Pain @ $26.00

Puts

Calls

PFE Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.02	-33.33%	250	16,393	07-06	PFE261218C00045000
42 C	0.05	+66.67%	1	1,089	07-07	PFE261218C00042000
40 C	0.03	0.00%	51	19,443	07-07	PFE261218C00040000
37 C	0.04	-60.00%	3	1,105	07-06	PFE261218C00037000
35 C	0.06	+50.00%	44	8,871	07-07	PFE261218C00035000
34 C	0.20	+300.00%	1	28	07-02	PFE261218C00034000
33 C	0.06	-14.29%	5	407	07-07	PFE261218C00033000
32 C	0.10	+42.86%	27	8,123	07-07	PFE261218C00032000
31 C	0.11	+10.00%	7	2,624	07-07	PFE261218C00031000
30 C	0.16	+6.67%	492	22,753	07-07	PFE261218C00030000
29 C	0.21	+5.00%	58	2,829	07-07	PFE261218C00029000
28 C	0.32	+6.67%	63	6,592	07-07	PFE261218C00028000
27 C	0.48	+9.09%	90	22,220	07-07	PFE261218C00027000
26 C	0.72	+16.13%	86	3,111	07-07	PFE261218C00026000
25 C	0.92	0.00%	505	12,104	07-07	PFE261218C00025000
24 C	1.40	+10.24%	44	718	07-07	PFE261218C00024000
23 C	1.91	+9.14%	28	6,146	07-07	PFE261218C00023000
22 C	2.75	-5.17%	6	65	06-30	PFE261218C00022000
21 C	3.45	-37.27%	15	33	07-07	PFE261218C00021000
20 C	3.95	-15.05%	279	876	07-06	PFE261218C00020000
19 C	5.60	-7.74%	1	16	06-29	PFE261218C00019000
18 C	6.60	-7.04%	10	196	06-24	PFE261218C00018000
15 C	9.22	-11.18%	2	33	07-07	PFE261218C00015000
13 C	13.45	-6.01%	134	13	05-07	PFE261218C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	19.04	+11.67%	1	27	06-05	PFE261218P00045000
42 P	18.00	+23.29%	10	3,755	07-07	PFE261218P00042000
40 P	14.35	-11.53%	3	56	01-26	PFE261218P00040000
37 P	9.25	-3.14%	2	25	04-01	PFE261218P00037000
35 P	11.19	+2.47%	60	2,115	07-07	PFE261218P00035000
34 P	0	0%	0			PFE261218P00034000
33 P	0	0%	0			PFE261218P00033000
32 P	6.57	+11.36%	32	349	06-01	PFE261218P00032000
31 P	5.65	+7.01%	7	14	05-11	PFE261218P00031000
30 P	6.35	-3.79%	1	5,761	07-07	PFE261218P00030000
29 P	4.02	+2.55%	9	234	06-05	PFE261218P00029000
28 P	3.34	+9.51%	4	332	06-18	PFE261218P00028000
27 P	3.75	-6.48%	6	8,967	07-07	PFE261218P00027000
26 P	2.80	0.00%	200	3,876	07-02	PFE261218P00026000
25 P	2.27	-7.35%	2	23,807	07-07	PFE261218P00025000
24 P	1.70	-6.08%	1	2,236	07-07	PFE261218P00024000
23 P	1.21	-6.20%	97	15,406	07-07	PFE261218P00023000
22 P	0.79	-12.22%	33	1,113	07-07	PFE261218P00022000
21 P	0.55	-5.17%	26	556	07-07	PFE261218P00021000
20 P	0.35	-7.89%	32	16,054	07-07	PFE261218P00020000
19 P	0.22	-8.33%	3	713	07-07	PFE261218P00019000
18 P	0.13	-13.33%	12	9,420	07-07	PFE261218P00018000
15 P	0.06	+200.00%	1	12,460	06-30	PFE261218P00015000
13 P	0.02	-33.33%	100	3,855	07-07	PFE261218P00013000

Share