Options Chain for PFIZER INC COM (PFE) - $28.07 as of 8/24/2026 12:14:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.05 | 16.20 | 14.13 | 10.90 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:59 PM EST |
| 15.00 | 11.05 | 15.20 | 13.13 | 12.25 | 0.00 | 0.00% | 0.88 | 0 | 7 | 2.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 16.00 | 10.05 | 14.20 | 12.13 | 9.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:59 PM EST |
| 17.00 | 9.85 | 12.40 | 11.13 | % | 0.65 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 18.00 | 9.15 | 11.20 | 10.18 | 8.75 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:59 PM EST |
| 19.00 | 8.15 | 10.00 | 9.08 | 6.05 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:59 PM EST |
| 20.00 | 7.65 | 8.60 | 8.13 | 8.16 | -0.09 | -1.10% | 0.41 | 15 | 94 | 0.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 21.00 | 6.05 | 8.30 | 7.18 | 7.25 | 0.00 | 0.00% | 0.34 | 0 | 38 | 0.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 22.00 | 6.00 | 6.45 | 6.23 | 6.09 | 0.00 | 0.00% | 0.28 | 0 | 289 | 0.53 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 23.00 | 5.10 | 5.30 | 5.20 | 4.43 | 0.00 | 0.00% | 0.23 | 0 | 492 | 0.36 | 0.99 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 24.00 | 4.10 | 4.30 | 4.20 | 4.24 | -0.26 | -5.78% | 0.18 | 11 | 2,308 | 0.30 | 0.97 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 3.20 | 3.30 | 3.25 | 3.28 | -0.03 | -0.91% | 0.13 | 145 | 4,343 | 0.22 | 0.92 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 26.00 | 2.26 | 2.51 | 2.39 | 2.40 | -0.07 | -2.84% | 0.09 | 48 | 6,722 | 0.21 | 0.84 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 27.00 | 1.57 | 1.67 | 1.62 | 1.63 | -0.06 | -3.55% | 0.06 | 96 | 11,595 | 0.22 | 0.71 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 28.00 | 0.99 | 1.05 | 1.02 | 1.00 | -0.10 | -9.10% | 0.04 | 410 | 21,066 | 0.22 | 0.55 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 29.00 | 0.57 | 0.60 | 0.59 | 0.59 | -0.08 | -11.94% | 0.02 | 469 | 5,506 | 0.22 | 0.38 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 30.00 | 0.30 | 0.34 | 0.32 | 0.33 | -0.07 | -17.50% | 0.01 | 950 | 8,239 | 0.22 | 0.23 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 31.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 0.01 | 302 | 2,604 | 0.22 | 0.13 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 32.00 | 0.02 | 0.15 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 156 | 1,005 | 0.22 | 0.07 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 33.00 | 0.01 | 0.14 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 30 | 498 | 0.25 | 0.04 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 34.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 21 | 403 | 0.27 | 0.02 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 149 | 0.28 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 200 | 0.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.34 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 100 | 2,167 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/24/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,751 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,325 | 0.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 23.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 7 | 5,217 | 0.29 | -0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 24.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 5,576 | 0.25 | -0.03 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 0.10 | 0.11 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 224 | 5,613 | 0.24 | -0.08 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 26.00 | 0.12 | 0.25 | 0.19 | 0.23 | -0.04 | -14.82% | 0.01 | 815 | 6,150 | 0.21 | -0.16 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 27.00 | 0.37 | 0.48 | 0.43 | 0.45 | -0.06 | -11.77% | 0.02 | 7,183 | 1,666 | 0.21 | -0.29 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 28.00 | 0.84 | 0.88 | 0.86 | 0.83 | -0.10 | -10.76% | 0.03 | 247 | 989 | 0.22 | -0.45 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 29.00 | 1.17 | 1.52 | 1.35 | 1.43 | -0.08 | -5.30% | 0.05 | 7 | 150 | 0.20 | -0.62 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 30.00 | 1.91 | 2.38 | 2.15 | 2.18 | -0.08 | -3.54% | 0.07 | 3 | 11 | 0.29 | -0.77 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 31.00 | 2.96 | 3.15 | 3.06 | 3.12 | +0.29 | +10.25% | 0.10 | 4 | 42 | 0.28 | -0.87 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 32.00 | 3.85 | 4.25 | 4.05 | 3.77 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.37 | -0.93 | 0.06 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 33.00 | 3.50 | 7.05 | 5.28 | 7.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.92 | -0.96 | 0.03 | 0.00 | 7/28/2026 | 8/24/2026 3:59:59 PM EST |
| 34.00 | 4.85 | 7.10 | 5.98 | 7.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 5.80 | 8.15 | 6.98 | 8.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 36.00 | 6.80 | 9.15 | 7.98 | 9.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 37.00 | 8.10 | 9.80 | 8.95 | 11.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:59 PM EST |
| 38.00 | 8.70 | 11.25 | 9.98 | 12.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:59 PM EST |
| 39.00 | 9.80 | 12.00 | 10.90 | 12.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 10.70 | 13.25 | 11.98 | 13.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |