Options Chain for PFIZER INC COM (PFE) - $27.64 as of 9/17/2026 8:39:00 PM 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 | 12.40 | 14.75 | 13.58 | 12.55 | 0.00 | 0.00% | 0.91 | 0 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:01 PM EST |
| 17.00 | 10.45 | 12.15 | 11.30 | 10.45 | -0.12 | -1.14% | 0.66 | 1 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 18.00 | 9.50 | 11.75 | 10.63 | % | 0.59 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 19.00 | 8.50 | 10.75 | 9.63 | % | 0.51 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 20.00 | 7.50 | 8.95 | 8.23 | 8.68 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 4:00:01 PM EST |
| 21.00 | 6.50 | 7.95 | 7.23 | % | 0.34 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 21.50 | 6.00 | 7.45 | 6.73 | % | 0.31 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 22.00 | 5.55 | 6.95 | 6.25 | % | 0.28 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 22.50 | 5.05 | 6.45 | 5.75 | % | 0.26 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 23.00 | 4.40 | 5.75 | 5.08 | % | 0.22 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 23.50 | 4.05 | 5.25 | 4.65 | % | 0.20 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 24.00 | 3.60 | 4.00 | 3.80 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 24.50 | 3.10 | 3.55 | 3.33 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.67 | 1.00 | 0.01 | 0.00 | 9/10/2026 | 9/17/2026 4:00:01 PM EST |
| 25.00 | 2.54 | 2.88 | 2.71 | 2.74 | +0.17 | +6.62% | 0.11 | 2 | 55 | 0.48 | 0.99 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 25.50 | 2.15 | 2.64 | 2.40 | 2.16 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.58 | 0.97 | 0.06 | -0.01 | 9/15/2026 | 9/17/2026 4:00:01 PM EST |
| 26.00 | 1.62 | 1.82 | 1.72 | 1.75 | +0.20 | +12.91% | 0.07 | 62 | 1,821 | 0.28 | 0.92 | 0.12 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 26.50 | 1.22 | 1.38 | 1.30 | 1.31 | +0.21 | +19.10% | 0.05 | 18 | 97 | 0.22 | 0.85 | 0.19 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 27.00 | 0.66 | 0.95 | 0.81 | 0.94 | +0.18 | +23.69% | 0.03 | 33 | 469 | 0.24 | 0.74 | 0.29 | -0.02 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 27.50 | 0.49 | 0.61 | 0.55 | 0.59 | +0.08 | +15.69% | 0.02 | 69 | 652 | 0.20 | 0.58 | 0.36 | -0.02 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 28.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.07 | +25.00% | 0.01 | 305 | 595 | 0.21 | 0.39 | 0.36 | -0.02 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 28.50 | 0.15 | 0.19 | 0.17 | 0.17 | +0.01 | +6.25% | 0.01 | 6,583 | 924 | 0.21 | 0.24 | 0.29 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 29.00 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 87 | 1,012 | 0.20 | 0.13 | 0.19 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 22 | 291 | 0.24 | 0.07 | 0.11 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 1,458 | 0.24 | 0.03 | 0.06 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 661 | 0.26 | 0.01 | 0.03 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.30 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/17/2026 4:00:01 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.58 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 186 | 0.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:01 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 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 21.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.38 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 264 | 0.35 | -0.01 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 115 | 0.32 | -0.03 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 26.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.24 | -0.08 | 0.12 | -0.01 | 9/16/2026 | 9/17/2026 4:00:01 PM EST |
| 26.50 | 0.09 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 94 | 322 | 0.22 | -0.15 | 0.19 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 27.00 | 0.15 | 0.23 | 0.19 | 0.21 | -0.09 | -30.00% | 0.01 | 125 | 500 | 0.20 | -0.26 | 0.29 | -0.02 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 27.50 | 0.20 | 0.41 | 0.31 | 0.38 | -0.14 | -26.93% | 0.01 | 30 | 583 | 0.17 | -0.42 | 0.36 | -0.02 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 28.00 | 0.55 | 0.73 | 0.64 | 0.61 | -0.23 | -27.39% | 0.02 | 13 | 211 | 0.20 | -0.61 | 0.36 | -0.02 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 28.50 | 0.92 | 1.08 | 1.00 | 0.97 | -0.15 | -13.40% | 0.04 | 2 | 86 | 0.21 | -0.76 | 0.29 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 29.00 | 1.36 | 1.50 | 1.43 | 1.47 | -0.03 | -2.00% | 0.05 | 5 | 48 | 0.20 | -0.87 | 0.19 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 29.50 | 1.72 | 1.95 | 1.84 | 1.78 | +0.75 | +72.82% | 0.06 | 14 | 12 | 0.30 | -0.93 | 0.11 | -0.01 | 9/17/2026 | 9/17/2026 4:00:01 PM EST |
| 30.00 | 2.16 | 2.44 | 2.30 | 2.16 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.34 | -0.97 | 0.06 | 0.00 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 30.50 | 2.65 | 3.50 | 3.08 | 2.84 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -0.99 | 0.03 | 0.00 | 9/14/2026 | 9/17/2026 4:00:01 PM EST |
| 31.00 | 3.10 | 4.65 | 3.88 | 3.14 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 8/28/2026 | 9/17/2026 4:00:01 PM EST |
| 31.50 | 3.60 | 5.15 | 4.38 | 3.29 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 4:00:01 PM EST |
| 32.00 | 4.10 | 5.65 | 4.88 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 4:00:01 PM EST |
| 33.00 | 5.15 | 6.65 | 5.90 | 4.38 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:01 PM EST |
| 34.00 | 6.05 | 7.65 | 6.85 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:01 PM EST |
| 35.00 | 7.10 | 8.65 | 7.88 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:01 PM EST |