Options Chain for PFIZER INC COM (PFE) - $28.60 as of 10/1/2026 6:33:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.30 | 17.30 | 15.30 | 14.95 | 0.00 | 0.00% | 1.18 | 0 | 27 | 2.43 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:00 PM EST |
| 14.00 | 12.25 | 16.30 | 14.28 | 15.00 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 4:00:00 PM EST |
| 15.00 | 11.25 | 15.30 | 13.28 | 10.90 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 10/1/2026 4:00:00 PM EST |
| 16.00 | 10.90 | 13.45 | 12.18 | % | 0.76 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 17.00 | 9.25 | 13.30 | 11.28 | 7.95 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 4:00:00 PM EST |
| 18.00 | 8.95 | 11.50 | 10.23 | 7.00 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 4:00:00 PM EST |
| 19.00 | 8.00 | 10.50 | 9.25 | % | 0.49 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 20.00 | 8.10 | 9.70 | 8.90 | 8.85 | 0.00 | 0.00% | 0.45 | 0 | 255 | 0.95 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 21.00 | 5.55 | 8.90 | 7.23 | 7.30 | 0.00 | 0.00% | 0.34 | 0 | 25 | 1.17 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 22.00 | 5.95 | 6.50 | 6.23 | 5.79 | 0.00 | 0.00% | 0.28 | 0 | 316 | 0.67 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:00 PM EST |
| 23.00 | 4.95 | 6.20 | 5.58 | 5.38 | -0.57 | -9.58% | 0.24 | 1 | 592 | 0.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 24.00 | 4.15 | 4.50 | 4.33 | 4.50 | -0.40 | -8.17% | 0.18 | 6 | 1,662 | 0.36 | 0.98 | 0.06 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 25.00 | 3.20 | 3.50 | 3.35 | 3.95 | 0.00 | 0.00% | 0.13 | 0 | 5,587 | 0.33 | 0.91 | 0.08 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 26.00 | 2.40 | 2.54 | 2.47 | 2.47 | -0.63 | -20.33% | 0.10 | 3 | 5,368 | 0.30 | 0.80 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 27.00 | 1.53 | 1.73 | 1.63 | 1.69 | -0.44 | -20.66% | 0.06 | 146 | 14,268 | 0.26 | 0.67 | 0.14 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 28.00 | 1.02 | 1.07 | 1.05 | 1.05 | -0.30 | -22.23% | 0.04 | 247 | 11,479 | 0.25 | 0.52 | 0.15 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 29.00 | 0.59 | 0.63 | 0.61 | 0.60 | -0.23 | -27.72% | 0.02 | 445 | 10,932 | 0.25 | 0.37 | 0.14 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 30.00 | 0.32 | 0.36 | 0.34 | 0.35 | -0.14 | -28.58% | 0.01 | 541 | 16,563 | 0.25 | 0.25 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 31.00 | 0.17 | 0.24 | 0.21 | 0.19 | -0.08 | -29.63% | 0.01 | 140 | 4,082 | 0.26 | 0.16 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 32.00 | 0.11 | 0.19 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 278 | 9,250 | 0.28 | 0.10 | 0.06 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 33.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 25 | 1,879 | 0.27 | 0.07 | 0.04 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 34.00 | 0.02 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 0.31 | 0.04 | 0.03 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 35.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.31 | 0.02 | 0.02 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 36.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.33 | 0.01 | 0.01 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.45 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.43 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,451 | 0.40 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.28 | 0.14 | 0.07 | +0.06 | +600.00% | 0.01 | 1 | 427 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/1/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.54 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.48 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 982 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 920 | 0.42 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 2,675 | 0.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 23.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,130 | 0.31 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 24.00 | 0.08 | 0.14 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 528 | 4,220 | 0.30 | -0.02 | 0.06 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 25.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.05 | +38.47% | 0.01 | 507 | 24,479 | 0.28 | -0.09 | 0.08 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 26.00 | 0.34 | 0.38 | 0.36 | 0.35 | +0.07 | +25.00% | 0.01 | 190 | 8,605 | 0.27 | -0.20 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 27.00 | 0.63 | 0.69 | 0.66 | 0.65 | +0.13 | +25.00% | 0.02 | 744 | 4,901 | 0.27 | -0.33 | 0.14 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 28.00 | 1.07 | 1.11 | 1.09 | 1.07 | +0.15 | +16.31% | 0.04 | 200 | 9,550 | 0.26 | -0.48 | 0.15 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 29.00 | 1.66 | 1.75 | 1.71 | 1.67 | +0.33 | +24.63% | 0.06 | 2 | 496 | 0.27 | -0.63 | 0.14 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 30.00 | 2.30 | 2.53 | 2.42 | 2.50 | +0.55 | +28.21% | 0.08 | 6 | 152 | 0.27 | -0.75 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 31.00 | 2.15 | 3.40 | 2.78 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.33 | -0.84 | 0.09 | -0.01 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 32.00 | 3.95 | 4.35 | 4.15 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.37 | -0.90 | 0.06 | 0.00 | 9/2/2026 | 10/1/2026 4:00:00 PM EST |
| 33.00 | 4.85 | 5.40 | 5.13 | 5.25 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.44 | -0.93 | 0.04 | 0.00 | 9/21/2026 | 10/1/2026 4:00:00 PM EST |
| 34.00 | 4.90 | 7.25 | 6.08 | 5.94 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.77 | -0.96 | 0.03 | 0.00 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 35.00 | 5.85 | 8.30 | 7.08 | 9.28 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 6/5/2026 | 10/1/2026 4:00:00 PM EST |
| 36.00 | 7.30 | 8.45 | 7.88 | 8.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.61 | -0.99 | 0.01 | 0.00 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 37.00 | 7.85 | 10.40 | 9.13 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 38.00 | 8.85 | 11.35 | 10.10 | 10.23 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.01 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 4:00:00 PM EST |
| 39.00 | 9.85 | 12.30 | 11.08 | 11.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:00 PM EST |