Options Chain for PFIZER INC COM (PFE) - $26.96 as of 3/24/2026 10:02:54 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 | 10.75 | 12.20 | 11.48 | % | 0.77 | 0 | 27 | 2.42 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 17.00 | 8.70 | 11.95 | 10.33 | % | 0.61 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 18.00 | 6.95 | 10.55 | 8.75 | 8.77 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 19.00 | 7.00 | 9.05 | 8.03 | 7.78 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 20.00 | 5.00 | 8.50 | 6.75 | 6.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 21.00 | 5.30 | 6.60 | 5.95 | % | 0.28 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 21.50 | 3.55 | 6.95 | 5.25 | % | 0.24 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 22.00 | 4.05 | 5.35 | 4.70 | % | 0.21 | 0 | 21 | 1.22 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 22.50 | 3.70 | 4.85 | 4.28 | % | 0.19 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 23.00 | 3.25 | 4.30 | 3.78 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.97 | 1.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 23.50 | 2.76 | 3.85 | 3.31 | % | 0.14 | 0 | 0 | 0.93 | 0.99 | 0.02 | -0.01 | 3/24/2026 4:00:00 PM EST | |||
| 24.00 | 2.79 | 3.25 | 3.02 | 2.84 | 0.00 | 0.00% | 0.13 | 0 | 211 | 0.73 | 0.98 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 24.50 | 2.28 | 2.93 | 2.61 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.81 | 0.94 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 25.00 | 1.93 | 2.23 | 2.08 | 1.89 | 0.00 | 0.00% | 0.08 | 0 | 511 | 0.54 | 0.91 | 0.10 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 25.50 | 1.55 | 1.70 | 1.63 | 1.64 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.33 | 0.86 | 0.15 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 26.00 | 1.14 | 1.29 | 1.22 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 721 | 0.33 | 0.78 | 0.21 | -0.03 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 26.50 | 0.77 | 0.87 | 0.82 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 757 | 0.31 | 0.67 | 0.28 | -0.03 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 27.00 | 0.48 | 0.51 | 0.50 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1,966 | 0.28 | 0.52 | 0.33 | -0.03 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 27.50 | 0.26 | 0.29 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2,951 | 0.27 | 0.35 | 0.32 | -0.03 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 28.00 | 0.12 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6,859 | 0.26 | 0.20 | 0.25 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 28.50 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,451 | 0.26 | 0.10 | 0.16 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 29.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,459 | 0.27 | 0.04 | 0.08 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.31 | 0.02 | 0.04 | 0.00 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.41 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 29 | 0.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 79 | 0.89 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 21.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 137 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.53 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 4:00:00 PM EST |
| 23.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.49 | -0.01 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.54 | -0.02 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 24.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.36 | -0.06 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,456 | 0.36 | -0.09 | 0.10 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 25.50 | 0.08 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 0.35 | -0.14 | 0.15 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 26.00 | 0.15 | 0.18 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,103 | 0.32 | -0.22 | 0.21 | -0.03 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 26.50 | 0.27 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,388 | 0.30 | -0.33 | 0.28 | -0.03 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 27.00 | 0.45 | 0.49 | 0.47 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1,328 | 0.29 | -0.48 | 0.33 | -0.03 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 27.50 | 0.72 | 0.80 | 0.76 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 2,121 | 0.28 | -0.65 | 0.32 | -0.03 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 28.00 | 0.97 | 1.19 | 1.08 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.33 | -0.80 | 0.25 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 28.50 | 1.33 | 1.92 | 1.63 | 1.89 | 0.00 | 0.00% | 0.06 | 0 | 170 | 0.58 | -0.90 | 0.16 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 29.00 | 1.69 | 2.47 | 2.08 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.70 | -0.96 | 0.08 | -0.01 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 29.50 | 2.20 | 3.40 | 2.80 | % | 0.09 | 0 | 1 | 1.08 | -0.98 | 0.04 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 30.00 | 1.85 | 4.30 | 3.08 | % | 0.10 | 0 | 1 | 1.43 | -0.99 | 0.01 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 30.50 | 2.23 | 5.00 | 3.62 | % | 0.12 | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 31.00 | 3.10 | 5.20 | 4.15 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:00 PM EST |
| 31.50 | 3.25 | 5.80 | 4.53 | % | 0.14 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 32.00 | 4.00 | 6.20 | 5.10 | % | 0.16 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 32.50 | 4.00 | 6.80 | 5.40 | % | 0.17 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 33.00 | 4.55 | 7.50 | 6.03 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 34.00 | 6.05 | 8.30 | 7.18 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:00 PM EST | |||
| 35.00 | 6.60 | 8.90 | 7.75 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:00 PM EST |