Options Chain for PFIZER INC COM (PFE) - $26.58 as of 3/6/2026 6:38:29 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 | 11.95 | 12.30 | 12.13 | 12.00 | +0.30 | +2.57% | 0.81 | 60 | 9 | 1.13 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 16.00 | 9.05 | 12.45 | 10.75 | % | 0.67 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 17.00 | 8.20 | 11.40 | 9.80 | % | 0.58 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 18.00 | 7.70 | 9.80 | 8.75 | % | 0.49 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 19.00 | 6.15 | 9.20 | 7.68 | 8.45 | 0.00 | 0.00% | 0.40 | 0 | 91 | 1.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/6/2026 3:59:56 PM EST |
| 20.00 | 5.90 | 8.35 | 7.13 | 7.26 | 0.00 | 0.00% | 0.36 | 0 | 78 | 1.20 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:56 PM EST |
| 21.00 | 5.30 | 6.35 | 5.83 | 6.57 | 0.00 | 0.00% | 0.28 | 0 | 71 | 0.59 | 0.99 | 0.01 | 0.00 | 2/27/2026 | 3/6/2026 3:59:56 PM EST |
| 22.00 | 4.30 | 5.35 | 4.83 | 4.40 | -0.50 | -10.21% | 0.22 | 1 | 138 | 0.51 | 0.96 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 23.00 | 3.40 | 4.40 | 3.90 | 4.35 | 0.00 | 0.00% | 0.17 | 0 | 429 | 0.45 | 0.93 | 0.04 | -0.01 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 24.00 | 2.90 | 3.45 | 3.18 | 3.14 | +1.07 | +51.70% | 0.13 | 28 | 2,271 | 0.39 | 0.88 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 25.00 | 2.37 | 2.53 | 2.45 | 2.59 | +0.58 | +28.86% | 0.10 | 25 | 4,096 | 0.30 | 0.80 | 0.10 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 26.00 | 1.60 | 1.76 | 1.68 | 1.71 | +0.40 | +30.54% | 0.06 | 343 | 11,152 | 0.28 | 0.69 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 27.00 | 1.04 | 1.09 | 1.07 | 1.08 | +0.29 | +36.71% | 0.04 | 1,596 | 32,800 | 0.27 | 0.54 | 0.16 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 28.00 | 0.59 | 0.65 | 0.62 | 0.63 | +0.21 | +50.00% | 0.02 | 1,532 | 24,964 | 0.27 | 0.38 | 0.16 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 29.00 | 0.32 | 0.36 | 0.34 | 0.34 | +0.12 | +54.55% | 0.01 | 591 | 14,652 | 0.27 | 0.25 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 30.00 | 0.10 | 0.19 | 0.15 | 0.18 | +0.07 | +63.64% | 0.01 | 270 | 12,952 | 0.25 | 0.14 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 31.00 | 0.08 | 0.09 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 43 | 2,674 | 0.27 | 0.08 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 32.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2,051 | 0.26 | 0.04 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 33.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 6,116 | 0.29 | 0.02 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.35 | 0.01 | 0.01 | 0.00 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,763 | 0.41 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/6/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:56 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.76 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,252 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,800 | 0.56 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,659 | 0.49 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 21.00 | 0.03 | 0.26 | 0.15 | 0.04 | -0.03 | -42.86% | 0.01 | 9 | 5,542 | 0.50 | -0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 22.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,166 | 0.36 | -0.04 | 0.02 | 0.00 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 23.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 62 | 11,768 | 0.34 | -0.07 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 24.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.02 | -10.53% | 0.01 | 433 | 10,023 | 0.31 | -0.12 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 25.00 | 0.29 | 0.31 | 0.30 | 0.29 | -0.04 | -12.13% | 0.01 | 334 | 16,832 | 0.29 | -0.20 | 0.10 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 26.00 | 0.50 | 0.57 | 0.54 | 0.52 | -0.11 | -17.46% | 0.02 | 329 | 6,630 | 0.28 | -0.31 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 27.00 | 0.80 | 1.01 | 0.91 | 0.88 | -0.20 | -18.52% | 0.03 | 223 | 6,455 | 0.27 | -0.46 | 0.16 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 28.00 | 1.38 | 1.63 | 1.51 | 1.54 | -0.20 | -11.50% | 0.05 | 229 | 1,369 | 0.27 | -0.62 | 0.16 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 29.00 | 2.08 | 2.81 | 2.45 | 2.53 | 0.00 | 0.00% | 0.08 | 202 | 606 | 0.33 | -0.75 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 30.00 | 2.85 | 3.65 | 3.25 | 3.12 | -0.28 | -8.24% | 0.11 | 573 | 709 | 0.49 | -0.86 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 31.00 | 3.30 | 5.25 | 4.28 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.75 | -0.92 | 0.06 | 0.00 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 32.00 | 4.15 | 5.25 | 4.70 | 5.21 | -0.14 | -2.62% | 0.15 | 1 | 1 | 0.48 | -0.96 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 33.00 | 4.70 | 8.00 | 6.35 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.12 | -0.98 | 0.02 | 0.00 | 2/24/2026 | 3/6/2026 3:59:56 PM EST |
| 34.00 | 5.45 | 8.40 | 6.93 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 3/3/2026 | 3/6/2026 3:59:56 PM EST |
| 35.00 | 6.70 | 8.70 | 7.70 | 8.20 | -0.29 | -3.42% | 0.22 | 4 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 36.00 | 7.10 | 10.20 | 8.65 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 37.00 | 8.45 | 11.40 | 9.93 | 10.52 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:56 PM EST |
| 38.00 | 9.45 | 12.40 | 10.93 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 39.00 | 10.30 | 13.70 | 12.00 | 11.44 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.38 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 3:59:56 PM EST |
| 40.00 | 11.45 | 14.40 | 12.93 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 41.00 | 12.20 | 15.70 | 13.95 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST |