Options Chain for PFIZER INC COM (PFE) - $26.20 as of 1/23/2026 8:01:33 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.55 | 10.95 | 9.75 | 9.92 | -1.20 | -10.80% | 0.65 | 3 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 16.00 | 7.55 | 10.95 | 9.25 | 8.98 | % | 0.58 | 2 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 17.00 | 6.55 | 10.10 | 8.33 | % | 0.49 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 18.00 | 5.55 | 9.10 | 7.33 | % | 0.41 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 19.00 | 4.55 | 8.10 | 6.33 | 6.92 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 20.00 | 3.55 | 7.00 | 5.28 | 5.83 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 20.50 | 3.60 | 6.55 | 5.08 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 21.00 | 3.30 | 4.75 | 4.03 | 4.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:55 PM EST |
| 21.50 | 2.85 | 5.45 | 4.15 | 4.10 | % | 0.19 | 1 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 22.00 | 2.35 | 4.95 | 3.65 | 3.93 | 0.00 | 0.00% | 0.17 | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 22.50 | 2.00 | 3.85 | 2.93 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 23.00 | 2.20 | 3.05 | 2.63 | 2.61 | -0.37 | -12.42% | 0.11 | 1 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 23.50 | 1.93 | 2.35 | 2.14 | 2.17 | -0.48 | -18.12% | 0.09 | 2 | 0 | 0.65 | 1.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 24.00 | 1.36 | 1.96 | 1.66 | 1.62 | -0.45 | -21.74% | 0.07 | 2 | 39 | 0.65 | 0.99 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 24.50 | 1.13 | 1.25 | 1.19 | 1.10 | -0.44 | -28.58% | 0.05 | 113 | 71 | 0.33 | 0.94 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 25.00 | 0.67 | 0.79 | 0.73 | 0.72 | -0.35 | -32.71% | 0.03 | 1,355 | 350 | 0.20 | 0.84 | 0.36 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 25.50 | 0.32 | 0.38 | 0.35 | 0.35 | -0.22 | -38.60% | 0.01 | 1,499 | 668 | 0.18 | 0.62 | 0.62 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 26.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.06 | -30.00% | 0.01 | 6,720 | 17,035 | 0.19 | 0.32 | 0.52 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 26.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 3,185 | 10,454 | 0.20 | 0.16 | 0.30 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 9,715 | 12,402 | 0.22 | 0.08 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,239 | 506 | 0.30 | 0.02 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 63 | 1,321 | 0.34 | 0.01 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 260 | 0.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.52 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.66 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.52 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 763 | 0.39 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 329 | 0.36 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 349 | 4,347 | 0.30 | -0.01 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 24.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 575 | 4,134 | 0.23 | -0.06 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 2,455 | 8,554 | 0.20 | -0.16 | 0.36 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 25.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.05 | -21.74% | 0.01 | 3,989 | 2,482 | 0.18 | -0.38 | 0.62 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 26.00 | 0.44 | 0.51 | 0.48 | 0.47 | -0.05 | -9.62% | 0.02 | 793 | 856 | 0.20 | -0.68 | 0.52 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 26.50 | 0.63 | 1.11 | 0.87 | 0.85 | -0.06 | -6.60% | 0.03 | 31 | 270 | 0.41 | -0.84 | 0.30 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 27.00 | 1.06 | 1.64 | 1.35 | 1.38 | -0.02 | -1.43% | 0.05 | 190 | 45 | 0.55 | -0.92 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 27.50 | 1.59 | 2.21 | 1.90 | 1.89 | -0.55 | -22.55% | 0.07 | 5 | 26 | 0.71 | -0.98 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 28.00 | 2.02 | 2.64 | 2.33 | 2.59 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.74 | -0.99 | 0.02 | 0.00 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 28.50 | 2.27 | 3.20 | 2.74 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 29.00 | 1.45 | 5.25 | 3.35 | 3.44 | -0.18 | -4.98% | 0.12 | 2 | 13 | 2.21 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 29.50 | 2.15 | 5.80 | 3.98 | % | 0.13 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 30.00 | 2.34 | 6.15 | 4.25 | 4.47 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.34 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 31.00 | 3.30 | 6.85 | 5.08 | % | 0.16 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 32.00 | 4.35 | 7.85 | 6.10 | % | 0.19 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 33.00 | 5.70 | 8.85 | 7.28 | % | 0.22 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 34.00 | 6.35 | 9.85 | 8.10 | % | 0.24 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 35.00 | 7.35 | 10.85 | 9.10 | % | 0.26 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 36.00 | 8.35 | 12.45 | 10.40 | % | 0.29 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST |