Options Chain for PFIZER INC COM (PFE) - $30.40 as of 10/23/2026 7:55:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.90 | 15.20 | 15.05 | 15.23 | -0.15 | -0.98% | 1.00 | 1 | 5 | 2.97 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 18.00 | 11.75 | 13.75 | 12.75 | 12.49 | 0.00 | 0.00% | 0.71 | 0 | 2 | 4.60 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 19.00 | 10.70 | 13.00 | 11.85 | % | 0.62 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 20.00 | 9.70 | 11.90 | 10.80 | % | 0.54 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 21.00 | 8.55 | 10.55 | 9.55 | % | 0.45 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 22.00 | 7.75 | 9.55 | 8.65 | 7.54 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 22.50 | 7.25 | 9.05 | 8.15 | 7.57 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 23.00 | 6.75 | 8.35 | 7.55 | 7.35 | 0.00 | 0.00% | 0.33 | 0 | 24 | 2.65 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 23.50 | 6.25 | 7.90 | 7.08 | 6.86 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 24.00 | 5.90 | 6.60 | 6.25 | 6.11 | -0.18 | -2.87% | 0.26 | 2 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 24.50 | 5.40 | 5.85 | 5.63 | 5.62 | -0.14 | -2.44% | 0.23 | 1 | 25 | 1.29 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 25.00 | 4.95 | 5.30 | 5.13 | 5.17 | -0.23 | -4.26% | 0.21 | 6 | 61 | 1.13 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 25.50 | 4.40 | 4.80 | 4.60 | 4.60 | -0.25 | -5.16% | 0.18 | 3 | 8 | 1.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 26.00 | 3.95 | 4.20 | 4.08 | 4.05 | -0.33 | -7.54% | 0.16 | 94 | 128 | 0.82 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 26.50 | 3.40 | 3.70 | 3.55 | 3.55 | -0.25 | -6.58% | 0.13 | 91 | 837 | 0.74 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 27.00 | 3.00 | 3.20 | 3.10 | 3.02 | -0.27 | -8.21% | 0.11 | 173 | 1,351 | 0.66 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 27.50 | 2.49 | 2.68 | 2.59 | 2.60 | -0.23 | -8.13% | 0.09 | 86 | 647 | 0.55 | 0.99 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 28.00 | 1.95 | 2.11 | 2.03 | 2.08 | -0.43 | -17.14% | 0.07 | 133 | 1,373 | 0.41 | 0.98 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 28.50 | 1.45 | 1.64 | 1.55 | 1.60 | -0.30 | -15.79% | 0.05 | 49 | 1,289 | 0.36 | 0.93 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 29.00 | 1.06 | 1.22 | 1.14 | 1.11 | -0.36 | -24.49% | 0.04 | 270 | 4,602 | 0.25 | 0.85 | 0.22 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 29.50 | 0.64 | 0.76 | 0.70 | 0.73 | -0.32 | -30.48% | 0.02 | 398 | 4,331 | 0.22 | 0.72 | 0.35 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 30.00 | 0.37 | 0.41 | 0.39 | 0.39 | -0.31 | -44.29% | 0.01 | 1,509 | 7,680 | 0.22 | 0.52 | 0.44 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 30.50 | 0.18 | 0.21 | 0.20 | 0.19 | -0.22 | -53.66% | 0.01 | 994 | 3,539 | 0.23 | 0.32 | 0.39 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 31.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.14 | -63.64% | 0.00 | 648 | 2,518 | 0.23 | 0.17 | 0.26 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 31.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 1,498 | 416 | 0.24 | 0.07 | 0.15 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 314 | 973 | 0.34 | 0.03 | 0.06 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 318 | 415 | 0.32 | 0.01 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.44 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 1,738 | 0.55 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 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 | 2.15 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.54 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.51 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 569 | 0.55 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 87 | 1,477 | 0.38 | -0.01 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3,162 | 1,546 | 0.37 | -0.02 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 28.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 524 | 2,433 | 0.27 | -0.07 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 29.00 | 0.06 | 0.12 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 269 | 1,495 | 0.24 | -0.15 | 0.22 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 29.50 | 0.14 | 0.18 | 0.16 | 0.16 | +0.02 | +14.29% | 0.01 | 576 | 1,046 | 0.22 | -0.28 | 0.35 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 30.00 | 0.32 | 0.37 | 0.35 | 0.34 | +0.06 | +21.43% | 0.01 | 1,864 | 713 | 0.22 | -0.48 | 0.44 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 30.50 | 0.59 | 0.71 | 0.65 | 0.63 | +0.07 | +12.50% | 0.02 | 175 | 81 | 0.22 | -0.68 | 0.39 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 31.00 | 0.94 | 1.09 | 1.02 | 1.01 | +0.20 | +24.70% | 0.03 | 55 | 112 | 0.28 | -0.83 | 0.26 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 31.50 | 1.35 | 1.60 | 1.48 | 1.49 | +0.11 | +7.98% | 0.05 | 2 | 13 | 0.37 | -0.93 | 0.15 | -0.01 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 32.00 | 1.81 | 2.11 | 1.96 | 2.00 | +0.32 | +19.05% | 0.06 | 11 | 21 | 0.45 | -0.97 | 0.06 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 32.50 | 2.22 | 2.82 | 2.52 | 2.38 | +0.10 | +4.39% | 0.08 | 1 | 1 | 0.71 | -0.99 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 33.00 | 2.64 | 3.05 | 2.85 | 3.03 | +0.29 | +10.59% | 0.09 | 1 | 1 | 0.51 | -1.00 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 33.50 | 3.10 | 4.40 | 3.75 | 3.32 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 34.00 | 3.60 | 5.25 | 4.43 | 3.76 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 35.00 | 4.60 | 5.75 | 5.18 | 5.12 | +0.52 | +11.31% | 0.15 | 244 | 244 | 1.42 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 36.00 | 5.65 | 7.30 | 6.48 | 5.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 37.00 | 6.65 | 8.20 | 7.43 | 6.76 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 38.00 | 7.45 | 9.50 | 8.48 | 7.79 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 39.00 | 8.35 | 10.55 | 9.45 | 8.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 40.00 | 9.60 | 11.20 | 10.40 | 9.69 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |