Options Chain for PFIZER INC COM (PFE) - $28.00 as of 10/8/2026 3:01:54 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 | 13.40 | 14.00 | 13.70 | 14.50 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:48 PM EST |
| 15.00 | 12.75 | 13.05 | 12.90 | 12.78 | +0.53 | +4.33% | 0.86 | 15 | 7 | 2.71 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 16.00 | 11.40 | 12.05 | 11.73 | 9.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 10/8/2026 3:59:48 PM EST |
| 17.00 | 10.40 | 11.05 | 10.73 | % | 0.63 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 18.00 | 9.65 | 9.90 | 9.78 | 9.93 | -0.62 | -5.88% | 0.54 | 16 | 20 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 19.00 | 8.45 | 9.05 | 8.75 | 6.05 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.80 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/8/2026 3:59:48 PM EST |
| 20.00 | 7.45 | 8.00 | 7.73 | 8.50 | 0.00 | 0.00% | 0.39 | 0 | 106 | 1.50 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:48 PM EST |
| 21.00 | 6.70 | 7.00 | 6.85 | 6.79 | +0.45 | +7.10% | 0.33 | 10 | 38 | 1.32 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 21.50 | 6.15 | 6.45 | 6.30 | 6.25 | +0.25 | +4.17% | 0.29 | 10 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 22.00 | 5.60 | 6.00 | 5.80 | 5.73 | +0.30 | +5.53% | 0.26 | 14 | 258 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 22.50 | 5.00 | 5.50 | 5.25 | 5.22 | -0.26 | -4.75% | 0.23 | 14 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 23.00 | 4.55 | 5.00 | 4.78 | 4.75 | -0.26 | -5.19% | 0.21 | 15 | 503 | 0.97 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 23.50 | 4.20 | 4.50 | 4.35 | 4.30 | -0.18 | -4.02% | 0.19 | 14 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 24.00 | 3.65 | 4.00 | 3.83 | 3.85 | -0.19 | -4.71% | 0.16 | 2 | 2,283 | 0.80 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 24.50 | 2.95 | 3.55 | 3.25 | 3.36 | +0.03 | +0.91% | 0.13 | 1 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 25.00 | 2.78 | 2.96 | 2.87 | 2.88 | -0.14 | -4.64% | 0.11 | 32 | 4,273 | 0.58 | 0.99 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 25.50 | 1.97 | 2.48 | 2.23 | 2.54 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.52 | 0.98 | 0.04 | -0.01 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 26.00 | 1.69 | 1.96 | 1.83 | 1.91 | -0.18 | -8.62% | 0.07 | 78 | 5,998 | 0.42 | 0.94 | 0.09 | -0.01 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 26.50 | 1.27 | 1.50 | 1.39 | 1.42 | -0.16 | -10.13% | 0.05 | 110 | 48 | 0.37 | 0.88 | 0.17 | -0.02 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 27.00 | 0.87 | 1.00 | 0.94 | 0.92 | -0.24 | -20.69% | 0.03 | 288 | 12,393 | 0.22 | 0.79 | 0.27 | -0.02 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 27.50 | 0.52 | 0.63 | 0.58 | 0.61 | -0.08 | -11.60% | 0.02 | 319 | 8,051 | 0.23 | 0.65 | 0.39 | -0.02 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 28.00 | 0.26 | 0.32 | 0.29 | 0.28 | -0.10 | -26.32% | 0.01 | 2,515 | 33,138 | 0.22 | 0.43 | 0.46 | -0.02 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 28.50 | 0.11 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 0.00 | 15,849 | 5,234 | 0.22 | 0.23 | 0.35 | -0.02 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 29.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 1,431 | 30,644 | 0.24 | 0.12 | 0.21 | -0.01 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 113 | 3,092 | 0.29 | 0.05 | 0.11 | -0.01 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 340 | 20,233 | 0.28 | 0.03 | 0.06 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 66 | 1,428 | 0.34 | 0.01 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,869 | 0.35 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,994 | 0.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,857 | 0.51 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,581 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.80 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.87 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,380 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:48 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/8/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.33 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/8/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,742 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,290 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,283 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,773 | 0.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.52 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,965 | 0.36 | -0.01 | 0.02 | 0.00 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | -0.02 | 0.04 | -0.01 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |
| 26.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 54 | 10,215 | 0.29 | -0.06 | 0.09 | -0.01 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 26.50 | 0.03 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 71 | 822 | 0.25 | -0.12 | 0.17 | -0.02 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 27.00 | 0.09 | 0.11 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 3,793 | 15,503 | 0.23 | -0.21 | 0.27 | -0.02 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 27.50 | 0.19 | 0.24 | 0.22 | 0.23 | +0.05 | +27.78% | 0.01 | 285 | 1,446 | 0.22 | -0.35 | 0.39 | -0.02 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 28.00 | 0.40 | 0.48 | 0.44 | 0.44 | +0.04 | +10.00% | 0.02 | 117 | 3,803 | 0.21 | -0.57 | 0.46 | -0.02 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 28.50 | 0.73 | 0.90 | 0.82 | 0.80 | +0.13 | +19.41% | 0.03 | 47 | 1,159 | 0.23 | -0.77 | 0.35 | -0.02 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 29.00 | 1.10 | 1.48 | 1.29 | 1.22 | +0.19 | +18.45% | 0.04 | 13 | 836 | 0.46 | -0.88 | 0.21 | -0.01 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 29.50 | 1.59 | 1.77 | 1.68 | 1.68 | +0.14 | +9.10% | 0.06 | 2 | 717 | 0.37 | -0.95 | 0.11 | -0.01 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 30.00 | 2.06 | 2.64 | 2.35 | 2.26 | +0.33 | +17.10% | 0.08 | 700 | 442 | 0.76 | -0.97 | 0.06 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 30.50 | 2.55 | 3.10 | 2.83 | 2.82 | -0.16 | -5.37% | 0.09 | 1,014 | 343 | 0.81 | -0.99 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 31.00 | 3.00 | 3.60 | 3.30 | 3.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/8/2026 3:59:48 PM EST |
| 31.50 | 3.50 | 4.15 | 3.83 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:48 PM EST |
| 32.00 | 4.00 | 4.65 | 4.33 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:48 PM EST |
| 32.50 | 4.50 | 5.15 | 4.83 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 33.00 | 5.00 | 5.60 | 5.30 | 5.30 | -0.26 | -4.68% | 0.16 | 1 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 33.50 | 5.50 | 6.10 | 5.80 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 34.00 | 6.00 | 6.65 | 6.33 | 6.18 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 35.00 | 7.05 | 7.80 | 7.43 | 7.18 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 36.00 | 8.00 | 8.70 | 8.35 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 3:59:48 PM EST |
| 37.00 | 9.00 | 9.80 | 9.40 | 11.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/8/2026 3:59:48 PM EST |
| 38.00 | 10.05 | 10.60 | 10.33 | 10.41 | +0.06 | +0.58% | 0.27 | 3 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 39.00 | 11.00 | 11.60 | 11.30 | 10.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 3:59:48 PM EST |
| 40.00 | 12.00 | 12.70 | 12.35 | 11.32 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 3:59:48 PM EST |