PFE Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

29.45

Change

-0.35

Open

29.49

Previous

29.80

High

29.82

Low

29.22

Bid

-

Ask

-

Volume

26,224,912

Trades

-

Dividend

0.32

Yield

3.55%

Ex-Div

Nov 9, 2017

Impl Vol

0.287

Hist Vol

0.206

Opt Volume

44,210

Open Int

2,198,831

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PFE 261030C00028000	1.40	1.58	1.38	1.45	63	1,353	W	28.00	PFE 261030P00028000	0.00	1.00	0.01	0.01	44	4,004	W
PFE 261030C00028500	0.84	1.05	0.87	0.95	119	1,176	W	28.50	PFE 261030P00028500	0.01	0.04	0.02	0.00	80	2,941	W
PFE 261030C00029000	0.50	0.65	0.48	0.46	571	4,678	W	29.00	PFE 261030P00029000	0.06	0.10	0.08	0.01	592	2,090	W
PFE 261030C00029500	0.21	0.26	0.23	0.10	2,705	4,222	W	29.50	PFE 261030P00029500	0.22	0.27	0.29	0.15	1,152	2,519	W
PFE 261030C00030000	0.05	0.07	0.07	0.01	3,350	8,863	W	30.00	PFE 261030P00030000	0.52	0.65	0.59	0.55	348	1,706	W
PFE 261030C00030500	0.01	0.02	0.02	0.00	2,072	4,185	W	30.50	PFE 261030P00030500	0.95	1.34	1.01	1.05	97	265	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PFE 261106C00028000	1.51	1.66	1.60	1.52	69	1,573	W	28.00	PFE 261106P00028000	0.17	0.20	0.20	0.02	150	688	W
PFE 261106C00028500	1.08	1.32	1.14	1.06	72	1,744	W	28.50	PFE 261106P00028500	0.27	0.37	0.34	0.06	180	861	W
PFE 261106C00029000	0.76	0.88	0.81	0.66	203	1,953	W	29.00	PFE 261106P00029000	0.46	0.59	0.51	0.16	371	1,423	W
PFE 261106C00029500	0.50	0.57	0.52	0.36	427	2,222	W	29.50	PFE 261106P00029500	0.78	0.87	0.81	0.36	645	1,571	W
PFE 261106C00030000	0.32	0.36	0.34	0.17	311	5,143	W	30.00	PFE 261106P00030000	1.04	1.25	1.20	0.66	58	3,944	W
PFE 261106C00030500	0.17	0.22	0.22	0.06	178	2,537	W	30.50	PFE 261106P00030500	1.47	1.75	1.70	1.06	19	184	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PFE 261113C00028000	1.51	1.76	1.45	1.68	8	456	W	28.00	PFE 261113P00028000	0.25	0.37	0.34	0.05	16	820	W
PFE 261113C00028500	1.11	1.37	1.19	1.25	22	365	W	28.50	PFE 261113P00028500	0.36	0.50	0.46	0.11	13	134	W
PFE 261113C00029000	0.82	0.95	0.76	0.87	190	937	W	29.00	PFE 261113P00029000	0.50	0.72	0.72	0.23	70	3,125	W
PFE 261113C00029500	0.57	0.65	0.53	0.57	58	880	W	29.50	PFE 261113P00029500	0.74	1.06	0.83	0.42	0	287	W
PFE 261113C00030000	0.39	0.44	0.41	0.34	138	1,226	W	30.00	PFE 261113P00030000	1.18	1.41	1.19	0.69	1	185	W
PFE 261113C00030500	0.22	0.35	0.26	0.18	85	574	W	30.50	PFE 261113P00030500	0.76	2.76	1.63	1.04	0	300	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PFE 261120C00028000	1.60	1.71	1.65	1.91	93	28,024	S	28.00	PFE 261120P00028000	0.31	0.42	0.39	0.07	116	13,860	S
PFE 261120C00028500	0.99	1.37	1.21	1.49	1	694	S	28.50	PFE 261120P00028500	0.32	0.61	0.58	0.14	6	816	S
PFE 261120C00029000	0.91	1.01	0.94	1.11	301	16,735	S	29.00	PFE 261120P00029000	0.54	0.82	0.79	0.26	294	2,251	S
PFE 261120C00029500	0.67	0.74	0.63	0.79	152	2,013	S	29.50	PFE 261120P00029500	0.81	1.11	1.12	0.43	10	872	S
PFE 261120C00030000	0.45	0.50	0.44	0.53	366	24,544	S	30.00	PFE 261120P00030000	1.22	1.69	1.45	0.66	2	801	S
PFE 261120C00030500	0.30	0.34	0.30	0.34	125	887	S	30.50	PFE 261120P00030500	1.39	2.00	1.83	0.96	10	31	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PFE 261127C00027000	2.29	2.74	2.36	3.12	5	18	W	27.00	PFE 261127P00027000	0.08	0.25	0.21	0.02	4	54	W
PFE 261127C00028000	1.12	1.83	1.68	2.20	25	127	W	28.00	PFE 261127P00028000	0.33	0.47	0.47	0.08	35	311	W
PFE 261127C00029000	0.74	1.08	0.91	1.40	355	475	W	29.00	PFE 261127P00029000	0.71	0.92	0.80	0.25	336	279	W
PFE 261127C00030000	0.51	0.67	0.51	0.77	84	522	W	30.00	PFE 261127P00030000	1.26	1.68	1.51	0.60	8	100	W
PFE 261127C00031000	0.23	0.31	0.27	0.37	36	382	W	31.00	PFE 261127P00031000	1.59	2.61	1.93	1.17	0	57	W
PFE 261127C00032000	0.10	0.15	0.10	0.15	30	3,566	W	32.00	PFE 261127P00032000	2.13	3.75	2.42	1.92	0	20	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PFE 261204C00027000	1.27	3.75	3.32	3.47	0	1	W	27.00	PFE 261204P00027000	0.17	0.27	0.25	0.02	67	128	W
PFE 261204C00028000	0.86	2.42	1.68	2.56	1	7	W	28.00	PFE 261204P00028000	0.41	0.53	0.52	0.07	3	29	W
PFE 261204C00029000	0.85	1.17	1.01	1.74	52	10	W	29.00	PFE 261204P00029000	0.78	1.03	0.92	0.22	3	20	W
PFE 261204C00030000	0.55	0.67	0.60	1.07	16	65	W	30.00	PFE 261204P00030000	1.32	1.74	1.52	0.51	1	22	W
PFE 261204C00031000	0.28	0.33	0.29	0.58	159	83	W	31.00	PFE 261204P00031000	1.93	2.60	2.12	0.98	2	0	W
PFE 261204C00032000	0.12	0.23	0.15	0.28	48	55	W	32.00	PFE 261204P00032000	2.70	3.75	3.19	1.64	2	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PFE 261218C00027000	2.52	2.71	2.58	4.36	121	26,826	S	27.00	PFE 261218P00027000	0.31	0.38	0.34	0.01	346	40,776	S
PFE 261218C00028000	1.75	1.94	1.78	3.46	658	15,966	S	28.00	PFE 261218P00028000	0.60	0.66	0.62	0.05	544	5,192	S
PFE 261218C00029000	1.21	1.31	1.25	2.62	62	23,481	S	29.00	PFE 261218P00029000	0.99	1.03	1.02	0.13	831	1,132	S
PFE 261218C00030000	0.75	0.81	0.74	1.86	715	38,191	S	30.00	PFE 261218P00030000	1.54	1.65	1.70	0.31	4	5,620	S
PFE 261218C00031000	0.46	0.49	0.46	1.24	635	10,453	S	31.00	PFE 261218P00031000	1.96	2.93	2.02	0.61	0	360	S
PFE 261218C00032000	0.27	0.30	0.27	0.76	295	17,966	S	32.00	PFE 261218P00032000	2.65	3.55	2.47	1.06	0	248	S

Below are few quick-links for most popular options chains: