Options Chain for PFIZER INC COM (PFE) - $26.49 as of 2/6/2026 3:14:35 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 | 12.10 | 12.45 | 12.28 | 11.98 | +0.15 | +1.27% | 0.82 | 16 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 16.00 | 11.10 | 11.50 | 11.30 | 11.05 | +0.01 | +0.10% | 0.71 | 17 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 17.00 | 10.10 | 10.50 | 10.30 | 10.22 | +0.28 | +2.82% | 0.61 | 16 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 18.00 | 9.10 | 9.50 | 9.30 | 8.99 | +0.03 | +0.34% | 0.52 | 10 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 19.00 | 8.10 | 8.50 | 8.30 | 8.00 | +0.15 | +1.92% | 0.44 | 3 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 20.00 | 7.10 | 7.50 | 7.30 | 7.05 | +0.20 | +2.92% | 0.36 | 2 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 20.50 | 5.65 | 7.30 | 6.48 | % | 0.32 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 21.00 | 5.10 | 7.20 | 6.15 | 5.80 | +1.40 | +31.82% | 0.29 | 36 | 29 | 2.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 21.50 | 5.05 | 6.10 | 5.58 | % | 0.26 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 22.00 | 4.50 | 5.75 | 5.13 | 5.15 | +1.27 | +32.74% | 0.23 | 2 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 22.50 | 4.50 | 4.95 | 4.73 | 3.17 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:53 PM EST |
| 23.00 | 3.65 | 4.65 | 4.15 | 4.17 | +1.43 | +52.19% | 0.18 | 5 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 23.50 | 3.50 | 3.90 | 3.70 | 2.63 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:53 PM EST |
| 24.00 | 3.05 | 3.45 | 3.25 | 3.22 | +0.08 | +2.55% | 0.14 | 2 | 145 | 0.83 | 1.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 24.50 | 2.51 | 2.98 | 2.75 | 2.50 | 0.00 | 0.00% | 0.11 | 6 | 84 | 0.77 | 1.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 25.00 | 2.17 | 2.40 | 2.29 | 2.30 | +0.68 | +41.98% | 0.09 | 538 | 348 | 0.58 | 0.98 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 25.50 | 1.61 | 1.83 | 1.72 | 1.76 | +0.56 | +46.67% | 0.07 | 126 | 293 | 0.40 | 0.94 | 0.10 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 26.00 | 1.26 | 1.35 | 1.31 | 1.30 | +0.50 | +62.50% | 0.05 | 863 | 5,153 | 0.25 | 0.89 | 0.18 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 26.50 | 0.82 | 0.90 | 0.86 | 0.83 | +0.34 | +69.39% | 0.03 | 809 | 2,248 | 0.23 | 0.80 | 0.30 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 27.00 | 0.47 | 0.51 | 0.49 | 0.48 | +0.20 | +71.43% | 0.02 | 8,178 | 6,473 | 0.23 | 0.63 | 0.43 | -0.03 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 27.50 | 0.22 | 0.25 | 0.24 | 0.24 | +0.09 | +60.00% | 0.01 | 3,761 | 2,919 | 0.23 | 0.41 | 0.45 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 28.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 2,935 | 2,592 | 0.23 | 0.22 | 0.32 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 28.50 | 0.02 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 880 | 300 | 0.26 | 0.12 | 0.19 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 549 | 470 | 0.27 | 0.07 | 0.12 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 29.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 201 | 0.35 | 0.03 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 68 | 21 | 0.37 | 0.02 | 0.04 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 22 | 0.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 200 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:53 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 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 42 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 130 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.83 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 20 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 129 | 840 | 0.44 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 38 | 866 | 0.55 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 277 | 3,060 | 0.36 | -0.02 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 25.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 419 | 1,234 | 0.31 | -0.06 | 0.10 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 26.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.22 | -81.49% | 0.00 | 7,548 | 4,744 | 0.28 | -0.11 | 0.18 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 26.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.31 | -73.81% | 0.00 | 1,337 | 8,658 | 0.26 | -0.20 | 0.30 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 27.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.47 | -65.28% | 0.01 | 1,051 | 481 | 0.23 | -0.37 | 0.43 | -0.03 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 27.50 | 0.45 | 0.53 | 0.49 | 0.49 | -0.16 | -24.62% | 0.02 | 252 | 118 | 0.24 | -0.59 | 0.45 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 28.00 | 0.74 | 0.95 | 0.85 | 0.80 | -0.28 | -25.93% | 0.03 | 9 | 83 | 0.32 | -0.78 | 0.32 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 28.50 | 1.16 | 1.90 | 1.53 | % | 0.05 | 0 | 0 | 0.76 | -0.88 | 0.19 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 29.00 | 1.63 | 1.95 | 1.79 | 1.81 | -0.22 | -10.84% | 0.06 | 8 | 16 | 0.50 | -0.93 | 0.12 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 29.50 | 1.75 | 2.79 | 2.27 | 2.30 | -0.70 | -23.34% | 0.08 | 82 | 1 | 0.88 | -0.97 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 30.00 | 2.61 | 3.50 | 3.06 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.14 | -0.98 | 0.04 | 0.00 | 2/4/2026 | 2/6/2026 3:59:53 PM EST |
| 31.00 | 3.60 | 4.50 | 4.05 | 5.32 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:53 PM EST |
| 32.00 | 4.60 | 5.50 | 5.05 | % | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 33.00 | 5.00 | 7.10 | 6.05 | % | 0.18 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 34.00 | 5.65 | 8.75 | 7.20 | % | 0.21 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 35.00 | 5.85 | 9.75 | 7.80 | % | 0.22 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST |