Options Chain for PFIZER INC COM (PFE) - $28.67 as of 9/28/2026 11:59:44 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 | 13.15 | 14.80 | 13.98 | 13.43 | 0.00 | 0.00% | 0.93 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:59:04 PM EST |
| 18.00 | 10.30 | 11.80 | 11.05 | % | 0.61 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:04 PM EST | |||
| 19.00 | 9.20 | 10.35 | 9.78 | 9.05 | 0.00 | 0.00% | 0.51 | 0 | 10 | 2.20 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:59:04 PM EST |
| 20.00 | 8.15 | 9.35 | 8.75 | 8.55 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:59:04 PM EST |
| 21.00 | 7.15 | 8.35 | 7.75 | 7.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 12:59:04 PM EST |
| 21.50 | 6.85 | 8.35 | 7.60 | % | 0.35 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:04 PM EST | |||
| 22.00 | 6.20 | 7.35 | 6.78 | 5.46 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 12:59:04 PM EST |
| 22.50 | 5.85 | 6.85 | 6.35 | % | 0.28 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:04 PM EST | |||
| 23.00 | 5.20 | 6.50 | 5.85 | 5.48 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:59:04 PM EST |
| 23.50 | 4.70 | 5.70 | 5.20 | % | 0.22 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:04 PM EST | |||
| 24.00 | 4.20 | 4.90 | 4.55 | 4.55 | +0.45 | +10.98% | 0.19 | 1 | 6 | 0.82 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 24.50 | 3.90 | 4.70 | 4.30 | % | 0.18 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:04 PM EST | |||
| 25.00 | 3.60 | 3.85 | 3.73 | 3.78 | +0.45 | +13.52% | 0.15 | 1 | 25 | 0.55 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 25.50 | 3.00 | 3.35 | 3.18 | 3.18 | +0.08 | +2.59% | 0.12 | 2 | 10 | 0.55 | 1.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 26.00 | 2.59 | 2.90 | 2.75 | 2.58 | +0.13 | +5.31% | 0.11 | 1 | 95 | 0.56 | 0.99 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 26.50 | 2.18 | 2.34 | 2.26 | 2.27 | +0.25 | +12.38% | 0.09 | 8 | 394 | 0.38 | 0.97 | 0.06 | -0.01 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 27.00 | 1.67 | 1.90 | 1.79 | 1.55 | -0.15 | -8.83% | 0.07 | 5 | 909 | 0.34 | 0.93 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 27.50 | 1.22 | 1.40 | 1.31 | 1.33 | +0.21 | +18.75% | 0.05 | 12 | 515 | 0.19 | 0.86 | 0.19 | -0.01 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 28.00 | 0.87 | 0.96 | 0.92 | 0.82 | -0.06 | -6.82% | 0.03 | 30 | 1,275 | 0.26 | 0.74 | 0.28 | -0.02 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 28.50 | 0.53 | 0.57 | 0.55 | 0.55 | -0.03 | -5.18% | 0.02 | 4,489 | 3,555 | 0.22 | 0.59 | 0.35 | -0.02 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 29.00 | 0.29 | 0.32 | 0.31 | 0.36 | +0.03 | +9.10% | 0.01 | 454 | 3,341 | 0.22 | 0.41 | 0.35 | -0.02 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 29.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.01 | -5.27% | 0.01 | 94 | 1,234 | 0.23 | 0.25 | 0.28 | -0.02 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 30.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 95 | 1,936 | 0.24 | 0.15 | 0.20 | -0.01 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 30.50 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 87 | 418 | 0.25 | 0.08 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 31.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 919 | 0.25 | 0.04 | 0.07 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 31.50 | 0.01 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 168 | 0.86 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 6 | 0.64 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 183 | 0.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 33.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 34.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.26 | -81.25% | 0.00 | 9 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 12:59:04 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:04 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.08 | % | 0.06 | 2 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST | |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 12:59:04 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 12:59:04 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 12:59:04 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:04 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 12:59:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 12:59:04 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 12:59:04 PM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 12:59:04 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 12:59:04 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.22 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 12:59:04 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.44 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 12:59:04 PM EST |
| 25.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 944 | 0.54 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/28/2026 12:59:04 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 192 | 0.36 | -0.01 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 108 | 1,041 | 0.26 | -0.03 | 0.06 | -0.01 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 27.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 65 | 516 | 0.26 | -0.07 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 27.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 43 | 565 | 0.25 | -0.14 | 0.19 | -0.01 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 28.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.04 | -17.40% | 0.01 | 85 | 266 | 0.23 | -0.26 | 0.28 | -0.02 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 28.50 | 0.33 | 0.36 | 0.35 | 0.33 | -0.07 | -17.50% | 0.01 | 40 | 121 | 0.22 | -0.41 | 0.35 | -0.02 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 29.00 | 0.59 | 0.63 | 0.61 | 0.70 | +0.01 | +1.45% | 0.02 | 1 | 99 | 0.22 | -0.59 | 0.35 | -0.02 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 29.50 | 0.94 | 1.26 | 1.10 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.30 | -0.75 | 0.28 | -0.02 | 9/24/2026 | 9/28/2026 12:59:04 PM EST |
| 30.00 | 1.30 | 1.45 | 1.38 | 1.32 | -0.48 | -26.67% | 0.05 | 4 | 23 | 0.22 | -0.85 | 0.20 | -0.01 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 30.50 | 1.69 | 2.90 | 2.30 | % | 0.08 | 0 | 0 | 0.91 | -0.92 | 0.12 | -0.01 | 9/28/2026 12:59:04 PM EST | |||
| 31.00 | 2.25 | 2.75 | 2.50 | 2.45 | -0.35 | -12.50% | 0.08 | 1 | 36 | 0.63 | -0.96 | 0.07 | 0.00 | 9/28/2026 | 9/28/2026 12:59:04 PM EST |
| 31.50 | 2.69 | 3.70 | 3.20 | % | 0.10 | 0 | 0 | 0.96 | -0.99 | 0.02 | 0.00 | 9/28/2026 12:59:04 PM EST | |||
| 32.00 | 3.20 | 4.55 | 3.88 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.23 | -1.00 | 0.01 | 0.00 | 9/1/2026 | 9/28/2026 12:59:04 PM EST |
| 32.50 | 3.70 | 4.55 | 4.13 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:04 PM EST | |||
| 33.00 | 4.15 | 5.55 | 4.85 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:59:04 PM EST |
| 33.50 | 4.70 | 5.55 | 5.13 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 12:59:04 PM EST |
| 34.00 | 5.20 | 6.05 | 5.63 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:59:04 PM EST |
| 35.00 | 6.15 | 7.55 | 6.85 | 6.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 12:59:04 PM EST |