Options Chain for PFIZER INC COM (PFE) - $26.62 as of 8/11/2026 9:32:30 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 | 11.80 | 15.85 | 13.83 | 11.79 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:52 PM EST |
| 15.00 | 10.65 | 13.05 | 11.85 | 9.93 | 0.00 | 0.00% | 0.79 | 0 | 28 | 1.16 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:52 PM EST |
| 18.00 | 8.50 | 9.90 | 9.20 | 9.30 | 0.00 | 0.00% | 0.51 | 5 | 191 | 0.83 | 0.97 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 19.00 | 6.55 | 9.85 | 8.20 | 7.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.02 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 20.00 | 6.65 | 7.05 | 6.85 | 7.10 | +0.80 | +12.70% | 0.34 | 4 | 628 | 0.43 | 0.94 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 21.00 | 5.70 | 6.55 | 6.13 | 3.50 | 0.00 | 0.00% | 0.29 | 0 | 35 | 0.41 | 0.92 | 0.04 | 0.00 | 7/9/2026 | 8/11/2026 3:59:52 PM EST |
| 22.00 | 4.75 | 5.15 | 4.95 | 5.43 | +0.88 | +19.35% | 0.23 | 1 | 245 | 0.24 | 0.88 | 0.04 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 23.00 | 3.85 | 4.40 | 4.13 | 4.08 | -0.37 | -8.32% | 0.18 | 40 | 6,171 | 0.26 | 0.83 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 24.00 | 3.10 | 3.35 | 3.23 | 3.18 | -0.42 | -11.67% | 0.13 | 67 | 822 | 0.24 | 0.77 | 0.07 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 25.00 | 2.37 | 2.51 | 2.44 | 2.47 | -0.34 | -12.10% | 0.10 | 473 | 12,884 | 0.23 | 0.69 | 0.09 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 26.00 | 1.70 | 1.83 | 1.77 | 1.75 | -0.35 | -16.67% | 0.07 | 67 | 4,863 | 0.22 | 0.60 | 0.10 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 27.00 | 1.20 | 1.33 | 1.27 | 1.25 | -0.27 | -17.77% | 0.05 | 280 | 25,566 | 0.23 | 0.48 | 0.11 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 28.00 | 0.82 | 0.90 | 0.86 | 0.87 | -0.21 | -19.45% | 0.03 | 87 | 8,428 | 0.23 | 0.37 | 0.11 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 29.00 | 0.56 | 0.61 | 0.59 | 0.58 | -0.15 | -20.55% | 0.02 | 152 | 3,706 | 0.23 | 0.27 | 0.09 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 30.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.11 | -22.45% | 0.01 | 5,805 | 22,276 | 0.23 | 0.19 | 0.08 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 31.00 | 0.20 | 0.27 | 0.24 | 0.26 | -0.07 | -21.22% | 0.01 | 15 | 3,573 | 0.23 | 0.14 | 0.06 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 32.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.04 | -18.19% | 0.01 | 23 | 8,336 | 0.24 | 0.10 | 0.05 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 33.00 | 0.11 | 0.17 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 10,132 | 1,023 | 0.25 | 0.08 | 0.04 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.26 | 0.06 | 0.03 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 35.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 8,913 | 0.26 | 0.04 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 37.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 0.29 | 0.02 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 74 | 19,607 | 0.32 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 42.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 0.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:52 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16,400 | 0.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 3,806 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,701 | 0.42 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 18.00 | 0.02 | 0.15 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9,407 | 0.38 | -0.03 | 0.01 | 0.00 | 8/6/2026 | 8/11/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.35 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 20.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 24 | 15,626 | 0.30 | -0.06 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 146 | 888 | 0.28 | -0.08 | 0.04 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 22.00 | 0.17 | 0.31 | 0.24 | 0.19 | +0.01 | +5.56% | 0.01 | 151 | 1,589 | 0.29 | -0.12 | 0.04 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 23.00 | 0.29 | 0.35 | 0.32 | 0.31 | +0.03 | +10.72% | 0.01 | 58 | 18,684 | 0.26 | -0.17 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 24.00 | 0.43 | 0.52 | 0.48 | 0.49 | +0.05 | +11.37% | 0.02 | 40 | 3,013 | 0.25 | -0.23 | 0.07 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 25.00 | 0.68 | 0.81 | 0.75 | 0.75 | +0.08 | +11.94% | 0.03 | 68 | 23,334 | 0.24 | -0.31 | 0.09 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 26.00 | 0.81 | 1.22 | 1.02 | 1.14 | +0.13 | +12.88% | 0.04 | 31 | 4,059 | 0.22 | -0.40 | 0.10 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 27.00 | 1.60 | 1.69 | 1.65 | 1.42 | -0.07 | -4.70% | 0.06 | 5 | 8,872 | 0.23 | -0.52 | 0.11 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 28.00 | 2.18 | 2.44 | 2.31 | 2.03 | 0.00 | 0.00% | 0.08 | 0 | 655 | 0.24 | -0.63 | 0.11 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 29.00 | 2.86 | 3.10 | 2.98 | 2.91 | -1.03 | -26.15% | 0.10 | 42 | 256 | 0.23 | -0.73 | 0.09 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 30.00 | 3.55 | 3.95 | 3.75 | 3.49 | 0.00 | 0.00% | 0.12 | 0 | 5,292 | 0.20 | -0.81 | 0.08 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 31.00 | 4.35 | 4.85 | 4.60 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.26 | -0.86 | 0.06 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 32.00 | 5.05 | 5.80 | 5.43 | 5.78 | 0.00 | 0.00% | 0.17 | 0 | 313 | 0.28 | -0.90 | 0.05 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 33.00 | 5.90 | 6.75 | 6.33 | 7.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.29 | -0.92 | 0.04 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 34.00 | 6.85 | 7.70 | 7.28 | 8.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.30 | -0.94 | 0.03 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 35.00 | 7.75 | 8.70 | 8.23 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 1,016 | 0.33 | -0.96 | 0.02 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 37.00 | 9.50 | 11.30 | 10.40 | 9.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 4/1/2026 | 8/11/2026 3:59:52 PM EST |
| 40.00 | 12.15 | 14.70 | 13.43 | 12.88 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.73 | -0.99 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 42.00 | 14.15 | 16.70 | 15.43 | 17.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 3:59:52 PM EST |
| 45.00 | 17.60 | 18.75 | 18.18 | 19.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 3:59:52 PM EST |