PFE · Option chain

PFE Option Chain

Every listed PFE strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$28.81

Call open interest

441,282

Put open interest

338,768

Put/call (volume)

0.54

27,724 contracts changed hands across these expirations — 17,985 calls against 9,739 puts. Calls outtraded puts 1.85 to one.

Sep 11, 20266 days

call OI 15,720 · put OI 12,106

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.40 / 8.10	—	2	22	—	0.00 / 0.02	—	53
—	5.90 / 7.45	—	5	22.5	—	0.00 / 0.02	—	4
5.85	5.65 / 5.95	6	2	23	—	0.00 / 0.02	—	8
5.25	5.20 / 5.40	18	25	23.5	—	0.00 / 0.03	—	33
4.76	4.65 / 4.90	16	12	24	—	0.00 / 0.03	—	126
4.26	4.20 / 4.40	15	64	24.5	—	0.00 / 0.02	—	134
3.78	3.60 / 3.95	4	51	25	—	0.00 / 0.04	—	1,628
3.35	3.25 / 3.40	44	149	25.5	0.01	0.00 / 0.07	1	725
2.74	2.72 / 2.88	8	426	26	0.01	0.00 / 0.04	4	834
2.39	2.20 / 2.44	7	903	26.5	0.01	0.01 / 0.05	36	1,944
1.86	1.78 / 1.94	190	1,391	27	0.02	0.01 / 0.02	27	546
1.35	1.27 / 1.41	370	796	27.5	0.05	0.04 / 0.07	270	844
0.87	0.87 / 0.99	352	2,215	28	0.10	0.09 / 0.11	310	706
0.49	0.52 / 0.66	743	1,192	28.5	0.21	0.19 / 0.23	790	1,395
0.25	0.25 / 0.29	1,145	2,175	29	0.47	0.06 / 0.54	304	2,930
0.12	0.11 / 0.16	662	2,159	29.5	0.77	0.71 / 0.92	151	96
0.06	0.03 / 0.09	385	2,234	30	1.32	1.13 / 1.40	3	28
0.02	0.00 / 0.15	185	107	30.5	1.96	1.60 / 1.88	6	39
—	0.00 / 0.05	—	507	31	—	1.72 / 2.67	—	33
—	0.00 / 0.02	—	1,121	32	—	2.71 / 3.70	—	—
—	0.00 / 0.01	—	10	33	—	3.70 / 4.85	—	—
—	0.00 / 0.17	—	43	34	—	4.70 / 5.85	—	—
—	0.00 / 0.01	—	131	35	—	5.70 / 6.90	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 327,433 · put OI 276,795

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.60 / 7.00	—	518	22	—	0.00 / 0.01	—	39,061
5.60	5.65 / 5.95	109	1,604	23	0.02	0.01 / 0.02	2	13,515
4.90	4.70 / 5.00	17	6,573	24	0.01	0.00 / 0.02	1	32,353
4.54	4.15 / 4.75	6	—	24.5	—	0.00 / 0.04	—	106
3.88	3.70 / 3.95	70	26,779	25	0.02	0.01 / 0.03	115	47,500
3.34	3.20 / 3.50	4	13	25.5	—	0.00 / 0.04	—	11
2.84	2.74 / 2.99	1,929	33,459	26	0.02	0.02 / 0.04	2,731	12,631
2.36	2.26 / 2.45	14	107	26.5	0.04	0.00 / 0.06	4	185
1.87	1.86 / 2.01	535	33,010	27	0.06	0.05 / 0.07	362	51,613
1.45	1.36 / 1.51	184	150	27.5	0.13	0.10 / 0.13	619	2,015
1.02	1.01 / 1.10	726	71,923	28	0.19	0.16 / 0.22	1,139	74,954
0.63	0.62 / 0.81	144	4,025	28.5	0.34	0.32 / 0.37	518	1,691
0.42	0.39 / 0.45	886	36,082	29	0.55	0.37 / 0.73	240	505
0.22	0.22 / 0.27	85	2,269	29.5	0.95	0.63 / 1.02	62	102
0.12	0.11 / 0.14	1,872	42,403	30	1.38	1.20 / 1.47	1	81
0.06	0.05 / 0.08	61	326	30.5	1.74	1.63 / 1.85	13	—
0.04	0.03 / 0.06	111	21,246	31	2.14	2.10 / 2.34	20	51
0.02	0.01 / 0.03	218	37,779	32	3.26	3.05 / 3.45	302	34
0.01	0.00 / 0.03	3	3,569	33	—	4.10 / 4.35	—	4
—	0.00 / 0.04	—	1,153	34	—	4.70 / 5.65	—	10
0.01	0.00 / 0.01	15	4,240	35	6.26	5.80 / 6.50	300	373
—	0.00 / 0.04	—	205	36	—	6.70 / 7.65	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 11,386 · put OI 7,684

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.95 / 6.95	—	—	22.5	—	0.00 / 0.54	—	3
—	4.60 / 7.15	—	—	23	—	0.00 / 0.04	—	60
—	4.15 / 6.65	—	2	23.5	—	0.00 / 0.04	—	14
—	4.20 / 5.65	—	124	24	—	0.00 / 0.05	—	78
—	3.75 / 4.55	—	42	24.5	—	0.00 / 0.12	—	108
—	3.75 / 4.00	—	149	25	—	0.00 / 0.03	—	3,580
—	3.00 / 3.55	—	108	25.5	0.04	0.02 / 0.05	5	87
2.81	2.79 / 3.05	8	282	26	0.03	0.00 / 0.09	28	481
2.43	2.32 / 2.57	3	759	26.5	0.07	0.05 / 0.15	22	348
2.02	1.86 / 2.08	56	730	27	0.08	0.07 / 0.12	15	616
1.49	1.44 / 1.60	47	1,359	27.5	0.17	0.15 / 0.18	123	652
1.06	0.94 / 1.23	74	790	28	0.28	0.20 / 0.30	82	255
0.79	0.73 / 0.89	215	1,325	28.5	0.44	0.40 / 0.59	54	1,107
0.60	0.50 / 0.63	62	1,561	29	0.82	0.47 / 0.91	3	108
0.35	0.18 / 0.40	62	724	29.5	1.07	0.69 / 1.27	9	119
0.23	0.20 / 0.26	265	1,385	30	1.42	1.14 / 1.51	5	22
0.12	0.01 / 0.20	17	141	30.5	1.99	1.68 / 2.03	2	—
0.09	0.01 / 0.15	3	118	31	—	1.92 / 2.73	—	43
0.05	0.01 / 0.05	40	85	32	—	1.35 / 4.50	—	2
0.02	0.01 / 0.04	17	135	33	—	3.40 / 5.35	—	—
—	0.00 / 0.03	—	26	34	—	4.20 / 6.50	—	—
0.02	0.00 / 0.02	1	1,541	35	—	5.25 / 7.50	—	1
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 3,879 · put OI 1,702

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	3.80 / 5.95	—	1	24	—	0.00 / 0.05	—	9
—	3.95 / 4.90	—	1	24.5	—	0.00 / 0.05	—	41
—	3.50 / 4.10	—	42	25	—	0.00 / 0.10	—	206
3.37	3.20 / 3.60	1	16	25.5	0.04	0.00 / 0.25	10	56
—	2.83 / 3.10	—	86	26	0.09	0.00 / 0.20	6	427
2.46	2.37 / 2.64	3	49	26.5	0.13	0.03 / 0.15	58	177
2.06	1.91 / 2.17	10	361	27	0.14	0.11 / 0.19	5	229
1.63	1.53 / 1.70	8	203	27.5	0.19	0.15 / 0.27	40	377
1.23	1.05 / 1.34	16	243	28	0.35	0.32 / 0.40	4	74
0.87	0.82 / 0.98	14	563	28.5	0.51	0.44 / 0.56	7	41
0.68	0.50 / 0.68	22	481	29	0.77	0.57 / 0.84	1	42
0.46	0.39 / 0.57	17	322	29.5	1.03	0.85 / 1.16	1	12
0.30	0.20 / 0.35	248	1,003	30	1.46	0.97 / 1.56	18	3
0.20	0.04 / 0.22	3	113	30.5	—	1.51 / 2.06	—	—
0.12	0.08 / 0.25	1	116	31	—	1.93 / 2.75	—	1
0.09	0.01 / 0.17	5	67	31.5	—	2.27 / 3.80	—	1
0.11	0.04 / 0.11	1	79	32	—	2.80 / 4.50	—	5
0.02	0.02 / 0.03	4	130	33	—	2.96 / 5.50	—	1
0.02	0.00 / 0.08	3	3	35	—	5.35 / 7.35	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 3,432 · put OI 225

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.70 / 8.15	—	—	22	0.02	0.00 / 0.03	2	—
—	4.45 / 6.10	—	—	24	—	0.00 / 0.08	—	22
—	3.95 / 5.60	—	—	24.5	—	0.00 / 0.48	—	35
—	3.45 / 4.30	—	1	25	0.04	0.00 / 0.20	30	13
—	3.25 / 3.65	—	2	25.5	0.10	0.03 / 0.10	11	4
—	2.58 / 3.20	—	1	26	—	0.02 / 0.14	—	45
2.42	2.16 / 2.75	3	265	26.5	—	0.01 / 0.18	—	7
—	1.88 / 2.35	—	583	27	0.22	0.14 / 0.25	3	52
1.67	1.57 / 1.89	16	51	27.5	0.31	0.20 / 0.35	33	18
1.21	1.07 / 1.43	1	282	28	0.41	0.25 / 0.52	4	6
0.95	0.77 / 1.12	57	316	28.5	0.69	0.35 / 0.69	14	19
0.68	0.50 / 0.85	1	102	29	0.95	0.70 / 0.93	42	1
0.56	0.32 / 0.66	3	48	29.5	—	0.68 / 1.28	—	—
0.43	0.14 / 0.41	118	1,294	30	—	1.27 / 1.59	—	—
0.23	0.20 / 0.40	8	75	30.5	—	1.74 / 2.04	—	—
0.20	0.14 / 0.30	97	144	31	—	1.82 / 2.59	—	1
0.27	0.01 / 0.20	30	101	31.5	—	2.27 / 3.30	—	—
0.38	0.01 / 0.26	1	5	32	—	2.51 / 3.95	—	1
0.06	0.00 / 0.28	20	162	32.5	—	2.24 / 5.20	—	—
0.05	0.00 / 0.26	4	—	33	—	2.94 / 5.50	—	1
—	0.00 / 0.43	—	—	33.5	4.80	4.20 / 5.65	1	—
0.32	0.00 / 0.45	1	—	34	—	4.55 / 6.40	—	—
0.01	0.00 / 0.10	2	—	35	—	5.35 / 7.25	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 79,432 · put OI 40,256

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.55 / 7.05	—	289	22	0.02	0.00 / 0.03	2	1,321
—	5.55 / 6.45	—	492	23	0.02	0.02 / 0.03	3	5,264
5.00	4.80 / 5.10	112	2,398	24	0.04	0.03 / 0.04	5	5,586
3.85	3.85 / 4.05	30	4,256	25	0.08	0.05 / 0.10	27	5,743
3.12	2.95 / 3.20	15	6,648	26	0.11	0.10 / 0.13	38	9,189
2.19	2.14 / 2.22	1,369	12,077	27	0.25	0.19 / 0.25	155	9,435
1.42	1.40 / 1.45	790	24,343	28	0.50	0.47 / 0.56	340	2,663
0.84	0.84 / 0.89	616	7,781	29	0.91	0.88 / 1.04	173	826
0.47	0.46 / 0.49	1,901	12,625	30	1.68	1.44 / 1.68	6	41
0.24	0.17 / 0.25	185	4,886	31	2.60	2.20 / 2.51	5	165
0.12	0.12 / 0.15	158	1,435	32	3.18	3.10 / 3.35	15	20
0.06	0.05 / 0.09	40	932	33	4.30	2.97 / 5.45	1	2
—	0.00 / 0.08	—	568	34	—	4.40 / 6.15	—	—
0.02	0.01 / 0.03	42	501	35	—	5.80 / 6.80	—	1
—	0.00 / 0.08	—	201	36	—	6.15 / 8.45	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on PFE

PFE options score PFE gamma walls PFE max pain PFE IV rank PFE put/call ratio PFE options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.