Options Chain for PFIZER INC COM (PFE) - $29.80 as of 10/27/2026 9:37:08 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 | 14.70 | 18.10 | 16.40 | 17.15 | 0.00 | 0.00% | 1.26 | 0 | 71 | 2.34 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 15.00 | 14.05 | 16.10 | 15.08 | 14.62 | 0.00 | 0.00% | 1.01 | 0 | 26 | 2.01 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 18.00 | 9.70 | 13.10 | 11.40 | 10.53 | 0.00 | 0.00% | 0.63 | 0 | 191 | 1.59 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:58 PM EST |
| 19.00 | 8.70 | 12.10 | 10.40 | 10.05 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 9.65 | 10.00 | 9.83 | 10.37 | 0.00 | 0.00% | 0.49 | 0 | 534 | 0.83 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 21.00 | 7.55 | 9.90 | 8.73 | 8.10 | 0.00 | 0.00% | 0.42 | 0 | 36 | 1.16 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 22.00 | 7.55 | 8.80 | 8.18 | 7.13 | 0.00 | 0.00% | 0.37 | 0 | 245 | 1.02 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 23.00 | 6.60 | 7.20 | 6.90 | 7.25 | 0.00 | 0.00% | 0.30 | 0 | 6,095 | 0.69 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 24.00 | 5.40 | 6.40 | 5.90 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 912 | 0.69 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 4.65 | 5.00 | 4.83 | 4.90 | +0.08 | +1.66% | 0.19 | 2 | 12,552 | 0.45 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 26.00 | 3.70 | 3.95 | 3.83 | 3.82 | -0.04 | -1.04% | 0.15 | 1 | 4,792 | 0.35 | 0.97 | 0.08 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 27.00 | 2.89 | 3.00 | 2.95 | 2.91 | 0.00 | 0.00% | 0.11 | 92 | 26,870 | 0.28 | 0.87 | 0.10 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 28.00 | 1.99 | 2.23 | 2.11 | 2.03 | -0.10 | -4.70% | 0.08 | 456 | 15,513 | 0.26 | 0.75 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 29.00 | 1.37 | 1.46 | 1.42 | 1.43 | +0.04 | +2.88% | 0.05 | 49 | 23,457 | 0.25 | 0.61 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 0.89 | 0.93 | 0.91 | 0.93 | 0.00 | 0.00% | 0.03 | 235 | 38,250 | 0.25 | 0.46 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 31.00 | 0.55 | 0.59 | 0.57 | 0.56 | 0.00 | 0.00% | 0.02 | 337 | 10,385 | 0.25 | 0.33 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 32.00 | 0.33 | 0.37 | 0.35 | 0.33 | -0.03 | -8.34% | 0.01 | 59 | 17,940 | 0.26 | 0.22 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 33.00 | 0.18 | 0.25 | 0.22 | 0.20 | -0.01 | -4.77% | 0.01 | 14 | 17,370 | 0.27 | 0.15 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 34.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 52 | 1,497 | 0.27 | 0.10 | 0.06 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 0.06 | 0.12 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 128 | 11,548 | 0.29 | 0.06 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 36.00 | 0.02 | 0.12 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 260 | 211 | 0.30 | 0.04 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 37.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 1,876 | 0.31 | 0.02 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.37 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 127 | 0.36 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23,531 | 0.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 0.41 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 62 | 17,813 | 0.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,788 | 0.92 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,338 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,726 | 0.58 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.55 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 15,734 | 0.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 944 | 0.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,736 | 0.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 155 | 18,656 | 0.34 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 24.00 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 9,942 | 0.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 1,491 | 42,367 | 0.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 26.00 | 0.12 | 0.19 | 0.16 | 0.16 | +0.02 | +14.29% | 0.01 | 43 | 9,410 | 0.28 | -0.03 | 0.08 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 27.00 | 0.18 | 0.31 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 160 | 40,727 | 0.25 | -0.13 | 0.10 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 28.00 | 0.50 | 0.52 | 0.51 | 0.53 | +0.01 | +1.93% | 0.02 | 186 | 5,049 | 0.26 | -0.25 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 29.00 | 0.76 | 0.91 | 0.84 | 0.89 | 0.00 | 0.00% | 0.03 | 19 | 1,116 | 0.25 | -0.39 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 1.32 | 1.43 | 1.38 | 1.44 | +0.24 | +20.00% | 0.05 | 92 | 5,549 | 0.25 | -0.54 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 31.00 | 1.88 | 2.15 | 2.02 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 360 | 0.25 | -0.67 | 0.13 | -0.01 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 32.00 | 2.71 | 2.97 | 2.84 | 2.47 | 0.00 | 0.00% | 0.09 | 0 | 248 | 0.27 | -0.78 | 0.10 | -0.01 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 33.00 | 3.60 | 4.05 | 3.83 | 3.80 | -4.15 | -52.21% | 0.12 | 30 | 1 | 0.32 | -0.85 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 34.00 | 4.50 | 5.00 | 4.75 | 8.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.33 | -0.90 | 0.06 | 0.00 | 8/4/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 5.45 | 5.80 | 5.63 | 5.63 | 0.00 | 0.00% | 0.16 | 0 | 1,130 | 0.30 | -0.94 | 0.04 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 36.00 | 6.05 | 7.90 | 6.98 | 8.10 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.79 | -0.96 | 0.03 | 0.00 | 9/23/2026 | 10/27/2026 3:59:58 PM EST |
| 37.00 | 7.25 | 8.85 | 8.05 | 9.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.83 | -0.98 | 0.02 | 0.00 | 8/20/2026 | 10/27/2026 3:59:58 PM EST |
| 38.00 | 8.10 | 9.85 | 8.98 | % | 0.24 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 39.00 | 9.35 | 10.65 | 10.00 | 9.36 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.87 | -0.99 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 9.40 | 11.80 | 10.60 | 12.64 | 0.00 | 0.00% | 0.27 | 0 | 47 | 0.96 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |
| 42.00 | 11.65 | 13.85 | 12.75 | 14.18 | 0.00 | 0.00% | 0.30 | 0 | 64 | 1.06 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 14.30 | 16.85 | 15.58 | 17.51 | 0.00 | 0.00% | 0.35 | 0 | 61 | 1.18 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |