Options Chain for PFIZER INC COM (PFE) - $30.90 as of 11/5/2026 6:07:08 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 | 16.75 | 17.15 | 16.95 | 17.10 | -0.60 | -3.39% | 1.30 | 274 | 33 | 3.01 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 14.00 | 15.80 | 16.15 | 15.98 | 16.68 | -0.32 | -1.89% | 1.14 | 2 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 15.00 | 14.75 | 16.10 | 15.43 | 15.45 | -0.55 | -3.44% | 1.03 | 22 | 9 | 3.68 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 16.00 | 13.75 | 14.90 | 14.33 | 14.50 | -0.19 | -1.30% | 0.90 | 7 | 4 | 3.22 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 17.00 | 12.75 | 13.25 | 13.00 | 13.75 | +0.07 | +0.52% | 0.76 | 3 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 18.00 | 11.75 | 13.15 | 12.45 | 12.45 | -0.22 | -1.74% | 0.69 | 10 | 8 | 2.96 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 19.00 | 10.10 | 13.00 | 11.55 | 11.50 | -0.15 | -1.29% | 0.61 | 5 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 20.00 | 9.75 | 10.80 | 10.28 | 10.57 | +1.07 | +11.27% | 0.51 | 1,182 | 260 | 2.25 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 21.00 | 8.40 | 10.70 | 9.55 | 9.45 | +0.14 | +1.51% | 0.45 | 86 | 17 | 2.66 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 22.00 | 7.60 | 9.20 | 8.40 | 8.14 | -0.16 | -1.93% | 0.38 | 1,180 | 297 | 2.13 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 23.00 | 6.75 | 8.20 | 7.48 | 8.30 | +1.05 | +14.49% | 0.33 | 2,480 | 584 | 1.94 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 24.00 | 5.75 | 7.60 | 6.68 | 6.20 | -0.38 | -5.78% | 0.28 | 6,500 | 1,657 | 1.97 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 24.50 | 5.15 | 7.50 | 6.33 | 5.95 | -0.12 | -1.98% | 0.26 | 5 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 25.00 | 4.70 | 5.15 | 4.93 | 5.15 | -0.55 | -9.65% | 0.20 | 22,193 | 5,620 | 0.92 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 25.50 | 4.25 | 4.70 | 4.48 | 5.00 | -0.22 | -4.22% | 0.18 | 17 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 26.00 | 3.75 | 4.30 | 4.03 | 4.20 | -0.50 | -10.64% | 0.15 | 19,894 | 5,200 | 0.88 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 26.50 | 3.25 | 4.05 | 3.65 | 4.10 | +0.30 | +7.90% | 0.14 | 315 | 71 | 0.95 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 27.00 | 2.78 | 3.10 | 2.94 | 2.98 | -0.77 | -20.54% | 0.11 | 56,656 | 13,425 | 0.61 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 27.50 | 2.18 | 2.65 | 2.42 | 2.41 | -0.78 | -24.46% | 0.09 | 446 | 56 | 0.57 | 1.00 | 0.05 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 28.00 | 1.83 | 2.05 | 1.94 | 1.93 | -0.84 | -30.33% | 0.07 | 99,560 | 26,418 | 0.43 | 0.92 | 0.21 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 28.50 | 1.29 | 1.68 | 1.49 | 1.56 | -0.67 | -30.05% | 0.05 | 3,554 | 863 | 0.43 | 0.81 | 0.23 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 29.00 | 0.96 | 1.17 | 1.07 | 1.00 | -0.78 | -43.82% | 0.04 | 2,819 | 14,844 | 0.28 | 0.69 | 0.25 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 29.50 | 0.67 | 0.89 | 0.78 | 0.80 | -0.39 | -32.78% | 0.03 | 134 | 2,046 | 0.29 | 0.57 | 0.26 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 30.00 | 0.46 | 0.56 | 0.51 | 0.50 | -0.48 | -48.98% | 0.02 | 1,618 | 24,148 | 0.28 | 0.44 | 0.25 | -0.02 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 30.50 | 0.29 | 0.38 | 0.34 | 0.33 | -0.31 | -48.44% | 0.01 | 892 | 3,204 | 0.28 | 0.32 | 0.22 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 31.00 | 0.18 | 0.24 | 0.21 | 0.21 | -0.25 | -54.35% | 0.01 | 2,011 | 12,006 | 0.29 | 0.23 | 0.18 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 31.50 | 0.09 | 0.23 | 0.16 | 0.14 | -0.14 | -50.00% | 0.01 | 812 | 1,578 | 0.31 | 0.15 | 0.14 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 32.00 | 0.04 | 0.10 | 0.07 | 0.09 | -0.09 | -50.00% | 0.00 | 1,504 | 18,758 | 0.28 | 0.11 | 0.10 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 32.50 | 0.03 | 0.10 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 40 | 282 | 0.31 | 0.07 | 0.07 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 33.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 843 | 4,431 | 0.33 | 0.04 | 0.05 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 33.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.44 | 0.02 | 0.03 | 0.00 | 11/4/2026 | 11/5/2026 4:00:03 PM EST |
| 34.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1,415 | 2,230 | 0.35 | 0.02 | 0.02 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 87 | 2,461 | 0.39 | 0.01 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/5/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.57 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 300 | 4,838 | 0.62 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 11/5/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 11/5/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 11/5/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.08 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/5/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/5/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 979 | 0.80 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 2,573 | 0.68 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 5,581 | 0.59 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 4,019 | 0.53 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 193 | 1.15 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:03 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 43,163 | 0.39 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:03 PM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 48 | 19,071 | 0.32 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.38 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:03 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 1,133 | 7,117 | 0.32 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 27.50 | 0.09 | 0.32 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 194 | 0.37 | 0.00 | 0.05 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 28.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.04 | +28.58% | 0.01 | 980 | 14,580 | 0.31 | -0.08 | 0.21 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 28.50 | 0.18 | 0.37 | 0.28 | 0.27 | +0.13 | +92.86% | 0.01 | 70 | 853 | 0.29 | -0.19 | 0.23 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 29.00 | 0.45 | 0.53 | 0.49 | 0.49 | +0.25 | +104.17% | 0.02 | 193 | 2,564 | 0.31 | -0.31 | 0.25 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 29.50 | 0.62 | 0.81 | 0.72 | 0.63 | +0.26 | +70.27% | 0.02 | 151 | 4,070 | 0.31 | -0.43 | 0.26 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 30.00 | 0.88 | 1.03 | 0.96 | 0.95 | +0.39 | +69.65% | 0.03 | 2,191 | 7,130 | 0.29 | -0.56 | 0.25 | -0.02 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 30.50 | 1.07 | 1.53 | 1.30 | 0.96 | +0.19 | +24.68% | 0.04 | 295 | 500 | 0.29 | -0.68 | 0.22 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 31.00 | 1.31 | 1.97 | 1.64 | 1.35 | +0.18 | +15.39% | 0.05 | 137 | 323 | 0.44 | -0.77 | 0.18 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 31.50 | 1.53 | 2.93 | 2.23 | 1.68 | +0.05 | +3.07% | 0.07 | 31 | 23 | 0.72 | -0.85 | 0.14 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 32.00 | 2.09 | 2.96 | 2.53 | 2.30 | +0.37 | +19.18% | 0.08 | 412 | 113 | 0.56 | -0.89 | 0.10 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 32.50 | 1.77 | 4.20 | 2.99 | 2.23 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.97 | -0.93 | 0.07 | -0.01 | 11/2/2026 | 11/5/2026 4:00:03 PM EST |
| 33.00 | 2.78 | 3.70 | 3.24 | 3.10 | +0.36 | +13.14% | 0.10 | 2 | 64 | 0.51 | -0.96 | 0.05 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 33.50 | 3.15 | 4.40 | 3.78 | % | 0.11 | 0 | 0 | 0.68 | -0.98 | 0.03 | 0.00 | 11/5/2026 4:00:03 PM EST | |||
| 34.00 | 3.25 | 5.35 | 4.30 | 3.40 | -0.14 | -3.96% | 0.13 | 10 | 48 | 0.98 | -0.98 | 0.02 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 35.00 | 4.20 | 6.35 | 5.28 | 4.55 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.08 | -0.99 | 0.01 | 0.00 | 11/2/2026 | 11/5/2026 4:00:03 PM EST |
| 36.00 | 5.20 | 6.70 | 5.95 | 5.39 | -1.26 | -18.95% | 0.17 | 6 | 17 | 0.76 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 37.00 | 5.90 | 8.30 | 7.10 | 7.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:03 PM EST |
| 38.00 | 7.70 | 8.75 | 8.23 | 9.95 | 0.00 | 0.00% | 0.22 | 0 | 131 | 0.95 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/5/2026 4:00:03 PM EST |
| 39.00 | 7.90 | 9.80 | 8.85 | 11.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 11/5/2026 4:00:03 PM EST |