Options Chain for PFIZER INC COM (PFE) - $27.25 as of 8/19/2026 2:51:16 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 | 12.60 | 16.30 | 14.45 | 10.90 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/19/2026 1:59:01 PM EST |
| 15.00 | 11.30 | 15.30 | 13.30 | 12.25 | 0.00 | 0.00% | 0.89 | 0 | 7 | 2.08 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:59:01 PM EST |
| 16.00 | 10.95 | 14.35 | 12.65 | 9.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/19/2026 1:59:01 PM EST |
| 17.00 | 9.60 | 13.30 | 11.45 | % | 0.67 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/19/2026 1:59:01 PM EST | |||
| 18.00 | 9.00 | 10.70 | 9.85 | 8.75 | 0.00 | 0.00% | 0.55 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 1:59:01 PM EST |
| 19.00 | 7.85 | 9.60 | 8.73 | 6.05 | 0.00 | 0.00% | 0.46 | 0 | 8 | 0.64 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/19/2026 1:59:01 PM EST |
| 20.00 | 7.20 | 10.00 | 8.60 | 7.40 | 0.00 | 0.00% | 0.43 | 0 | 96 | 1.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:59:01 PM EST |
| 21.00 | 6.50 | 8.35 | 7.43 | 7.00 | +0.50 | +7.70% | 0.35 | 10 | 40 | 0.70 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 22.00 | 5.20 | 6.95 | 6.08 | 6.09 | +0.59 | +10.73% | 0.28 | 3 | 292 | 0.57 | 0.99 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 23.00 | 4.60 | 6.50 | 5.55 | 4.43 | 0.00 | 0.00% | 0.24 | 0 | 492 | 0.78 | 0.98 | 0.01 | 0.00 | 8/18/2026 | 8/19/2026 1:59:01 PM EST |
| 24.00 | 4.35 | 4.65 | 4.50 | 4.26 | +0.76 | +21.72% | 0.19 | 80 | 2,366 | 0.30 | 0.96 | 0.03 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 25.00 | 3.50 | 3.65 | 3.58 | 3.52 | +0.89 | +33.84% | 0.14 | 1,241 | 3,853 | 0.20 | 0.91 | 0.06 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 26.00 | 2.61 | 2.77 | 2.69 | 2.69 | +0.88 | +48.62% | 0.10 | 405 | 6,910 | 0.21 | 0.83 | 0.09 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 27.00 | 1.90 | 1.99 | 1.95 | 1.89 | +0.77 | +68.75% | 0.07 | 655 | 10,674 | 0.23 | 0.72 | 0.13 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 28.00 | 1.27 | 1.32 | 1.30 | 1.30 | +0.65 | +100.00% | 0.05 | 10,423 | 12,833 | 0.22 | 0.57 | 0.16 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 29.00 | 0.79 | 0.83 | 0.81 | 0.81 | +0.47 | +138.24% | 0.03 | 967 | 4,322 | 0.22 | 0.41 | 0.16 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 30.00 | 0.47 | 0.49 | 0.48 | 0.49 | +0.32 | +188.24% | 0.02 | 2,745 | 4,589 | 0.23 | 0.27 | 0.13 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 31.00 | 0.27 | 0.28 | 0.28 | 0.28 | +0.19 | +211.12% | 0.01 | 1,683 | 1,584 | 0.24 | 0.17 | 0.10 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 32.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 582 | 346 | 0.24 | 0.11 | 0.07 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 33.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.05 | +166.67% | 0.00 | 273 | 261 | 0.25 | 0.06 | 0.05 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 34.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 133 | 76 | 0.26 | 0.04 | 0.03 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 35.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 47 | 176 | 0.25 | 0.02 | 0.02 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 150 | 105 | 0.29 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 37.00 | 0.02 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 61 | 2 | 0.33 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/19/2026 1:59:01 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 107 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST | |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:01 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:59:01 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/19/2026 1:59:01 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/19/2026 1:59:01 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/19/2026 1:59:01 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 1:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 400 | 0.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,746 | 0.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:59:01 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 24 | 1,329 | 0.30 | -0.01 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 239 | 5,417 | 0.27 | -0.02 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 24.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 229 | 5,667 | 0.25 | -0.04 | 0.03 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 25.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 170 | 5,736 | 0.24 | -0.09 | 0.06 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 26.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.13 | -37.15% | 0.01 | 817 | 2,980 | 0.23 | -0.17 | 0.09 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 27.00 | 0.42 | 0.45 | 0.44 | 0.44 | -0.26 | -37.15% | 0.02 | 463 | 1,340 | 0.23 | -0.28 | 0.13 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 28.00 | 0.79 | 0.81 | 0.80 | 0.79 | -0.42 | -34.72% | 0.03 | 555 | 141 | 0.22 | -0.43 | 0.16 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 29.00 | 1.30 | 1.34 | 1.32 | 1.36 | -0.56 | -29.17% | 0.05 | 30 | 103 | 0.22 | -0.59 | 0.16 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 30.00 | 1.95 | 2.05 | 2.00 | 1.98 | -1.31 | -39.82% | 0.07 | 11 | 8 | 0.23 | -0.73 | 0.13 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 31.00 | 2.77 | 3.15 | 2.96 | 2.83 | -1.57 | -35.69% | 0.10 | 40 | 2 | 0.29 | -0.83 | 0.10 | -0.01 | 8/19/2026 | 8/19/2026 1:59:01 PM EST |
| 32.00 | 3.55 | 4.95 | 4.25 | 7.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.56 | -0.89 | 0.07 | 0.00 | 7/31/2026 | 8/19/2026 1:59:01 PM EST |
| 33.00 | 3.40 | 6.80 | 5.10 | 7.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | -0.94 | 0.05 | 0.00 | 7/28/2026 | 8/19/2026 1:59:01 PM EST |
| 34.00 | 4.40 | 7.80 | 6.10 | 7.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.74 | -0.96 | 0.03 | 0.00 | 8/7/2026 | 8/19/2026 1:59:01 PM EST |
| 35.00 | 5.40 | 8.80 | 7.10 | 8.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 8/7/2026 | 8/19/2026 1:59:01 PM EST |
| 36.00 | 6.40 | 9.80 | 8.10 | 9.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/19/2026 1:59:01 PM EST |
| 37.00 | 7.50 | 10.65 | 9.08 | 11.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/19/2026 1:59:01 PM EST |
| 38.00 | 8.40 | 11.80 | 10.10 | 12.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 1:59:01 PM EST |
| 39.00 | 9.50 | 12.05 | 10.78 | 12.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 1:59:01 PM EST |
| 40.00 | 10.25 | 13.80 | 12.03 | 13.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 1:59:01 PM EST |