Options Chain for PFIZER INC COM (PFE) - $29.60 as of 10/19/2026 8:54:30 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 | 14.30 | 14.50 | 14.40 | 14.50 | -0.05 | -0.35% | 0.96 | 2 | 8 | 3.69 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 18.00 | 11.30 | 11.50 | 11.40 | 12.26 | +0.42 | +3.55% | 0.63 | 2 | 2 | 5.94 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 19.00 | 10.30 | 10.60 | 10.45 | 11.33 | % | 0.55 | 2 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST | |
| 20.00 | 9.20 | 10.75 | 9.98 | 7.75 | 0.00 | 0.00% | 0.50 | 0 | 6 | 4.18 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/19/2026 9:58:54 AM EST |
| 21.00 | 8.30 | 8.70 | 8.50 | 8.81 | +0.18 | +2.09% | 0.40 | 1 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 22.00 | 7.30 | 7.80 | 7.55 | 7.53 | -0.16 | -2.09% | 0.34 | 95 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 22.50 | 6.80 | 7.20 | 7.00 | 6.97 | -0.25 | -3.47% | 0.31 | 96 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 23.00 | 6.30 | 6.70 | 6.50 | 6.52 | -0.21 | -3.12% | 0.28 | 3 | 15 | 2.34 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 23.50 | 5.80 | 6.30 | 6.05 | 6.26 | +0.24 | +3.99% | 0.26 | 2 | 3 | 2.90 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 24.00 | 5.30 | 5.85 | 5.58 | 5.83 | +0.32 | +5.81% | 0.23 | 1 | 4 | 2.79 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 24.50 | 4.80 | 5.40 | 5.10 | 5.07 | 0.00 | 0.00% | 0.21 | 0 | 9 | 2.29 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:54 AM EST |
| 25.00 | 4.30 | 4.60 | 4.45 | 4.57 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.18 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:54 AM EST |
| 25.50 | 3.80 | 4.20 | 4.00 | 4.04 | 0.00 | 0.00% | 0.16 | 0 | 92 | 1.16 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:54 AM EST |
| 26.00 | 3.25 | 3.85 | 3.55 | 3.85 | +0.31 | +8.76% | 0.14 | 1 | 181 | 1.51 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 26.50 | 2.83 | 2.97 | 2.90 | 2.91 | -0.09 | -3.00% | 0.11 | 2 | 214 | 0.76 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 27.00 | 2.34 | 2.68 | 2.51 | 2.60 | +0.08 | +3.18% | 0.09 | 22 | 2,567 | 0.75 | 1.00 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 27.50 | 1.84 | 2.13 | 1.99 | 2.10 | +0.02 | +0.97% | 0.07 | 12 | 1,397 | 0.87 | 0.99 | 0.04 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 28.00 | 1.35 | 1.63 | 1.49 | 1.59 | -0.03 | -1.86% | 0.05 | 120 | 1,571 | 0.48 | 0.95 | 0.11 | -0.01 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 28.50 | 0.90 | 1.02 | 0.96 | 0.98 | -0.14 | -12.50% | 0.03 | 135 | 1,791 | 0.41 | 0.88 | 0.21 | -0.02 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 29.00 | 0.54 | 0.58 | 0.56 | 0.57 | -0.18 | -24.00% | 0.02 | 227 | 6,450 | 0.24 | 0.76 | 0.35 | -0.03 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 29.50 | 0.25 | 0.28 | 0.27 | 0.27 | -0.17 | -38.64% | 0.01 | 396 | 3,320 | 0.26 | 0.56 | 0.47 | -0.04 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 30.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 843 | 4,872 | 0.26 | 0.33 | 0.43 | -0.04 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 30.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 337 | 896 | 0.27 | 0.16 | 0.28 | -0.03 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1,586 | 1,808 | 0.28 | 0.07 | 0.15 | -0.01 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 1,914 | 0.30 | 0.02 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 46 | 1,421 | 0.36 | 0.01 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.42 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:54 AM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.48 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 9:58:54 AM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:54 AM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.59 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:54 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:54 AM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 37.00 | 0.00 | 0.74 | 0.37 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:54 AM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:54 AM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:54 AM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 9:58:54 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 9:58:54 AM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:58:54 AM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 9:58:54 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:58:54 AM EST | |||
| 22.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:58:54 AM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:58:54 AM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:58:54 AM EST | |||
| 23.50 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/19/2026 9:58:54 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 9:58:54 AM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/19/2026 9:58:54 AM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.84 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 9:58:54 AM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 9:58:54 AM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 31 | 585 | 0.63 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 411 | 1.59 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,542 | 0.47 | 0.00 | 0.01 | 0.00 | 10/16/2026 | 10/19/2026 9:58:54 AM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 1,998 | 0.43 | -0.01 | 0.04 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 720 | 2,015 | 0.33 | -0.05 | 0.11 | -0.01 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 28.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 119 | 1,190 | 0.30 | -0.12 | 0.21 | -0.02 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 29.00 | 0.16 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 1,339 | 1,705 | 0.27 | -0.24 | 0.35 | -0.03 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 29.50 | 0.37 | 0.41 | 0.39 | 0.38 | +0.06 | +18.75% | 0.01 | 14,788 | 660 | 0.25 | -0.44 | 0.47 | -0.04 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 30.00 | 0.71 | 0.75 | 0.73 | 0.73 | +0.10 | +15.88% | 0.02 | 47 | 137 | 0.30 | -0.67 | 0.43 | -0.04 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 30.50 | 1.05 | 1.22 | 1.14 | 1.12 | +0.12 | +12.00% | 0.04 | 2 | 19 | 0.62 | -0.84 | 0.28 | -0.03 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 31.00 | 1.52 | 1.73 | 1.63 | 1.43 | -0.13 | -8.34% | 0.05 | 22 | 26 | 0.51 | -0.93 | 0.15 | -0.01 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 31.50 | 1.88 | 2.66 | 2.27 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.16 | -0.98 | 0.06 | -0.01 | 9/28/2026 | 10/19/2026 9:58:54 AM EST |
| 32.00 | 2.25 | 3.70 | 2.98 | 2.58 | +0.05 | +1.98% | 0.09 | 1 | 2 | 1.74 | -0.99 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 32.50 | 2.85 | 4.10 | 3.48 | % | 0.11 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/19/2026 9:58:54 AM EST | |||
| 33.00 | 3.25 | 4.25 | 3.75 | 3.58 | -1.49 | -29.39% | 0.11 | 2 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 33.50 | 3.75 | 4.20 | 3.98 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 9:58:54 AM EST |
| 34.00 | 4.30 | 4.70 | 4.50 | 4.55 | -1.18 | -20.60% | 0.13 | 2 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 35.00 | 5.25 | 5.75 | 5.50 | 5.52 | +0.09 | +1.66% | 0.16 | 1 | 292 | 1.22 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:54 AM EST |
| 36.00 | 6.35 | 7.35 | 6.85 | % | 0.19 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/19/2026 9:58:54 AM EST | |||
| 37.00 | 7.35 | 8.30 | 7.83 | % | 0.21 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/19/2026 9:58:54 AM EST | |||
| 38.00 | 8.30 | 9.25 | 8.78 | % | 0.23 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/19/2026 9:58:54 AM EST | |||
| 39.00 | 9.30 | 10.30 | 9.80 | % | 0.25 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/19/2026 9:58:54 AM EST |