Options Chain for PFIZER INC COM (PFE) - $27.41 as of 3/20/2026 1:51:38 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 | 11.80 | 13.50 | 12.65 | 12.00 | -0.70 | -5.52% | 0.84 | 6 | 7 | 2.55 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 18.00 | 7.55 | 10.55 | 9.05 | % | 0.50 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 19.00 | 6.20 | 10.00 | 8.10 | % | 0.43 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 20.00 | 5.40 | 9.00 | 7.20 | % | 0.36 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 21.00 | 5.05 | 7.45 | 6.25 | % | 0.30 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 21.50 | 5.25 | 6.25 | 5.75 | % | 0.27 | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 22.00 | 4.80 | 5.75 | 5.28 | % | 0.24 | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 22.50 | 4.35 | 5.45 | 4.90 | 4.78 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.85 | 0.98 | 0.02 | 0.00 | 3/11/2026 | 3/20/2026 3:59:56 PM EST |
| 23.00 | 3.90 | 4.80 | 4.35 | 3.92 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | 0.97 | 0.03 | 0.00 | 3/9/2026 | 3/20/2026 3:59:56 PM EST |
| 23.50 | 3.35 | 4.30 | 3.83 | % | 0.16 | 0 | 0 | 0.67 | 0.94 | 0.05 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 24.00 | 3.00 | 3.80 | 3.40 | 2.97 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.61 | 0.91 | 0.07 | -0.01 | 3/16/2026 | 3/20/2026 3:59:56 PM EST |
| 24.50 | 2.55 | 3.50 | 3.03 | % | 0.12 | 0 | 0 | 0.40 | 0.87 | 0.09 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 25.00 | 2.14 | 2.51 | 2.33 | 2.24 | -0.23 | -9.32% | 0.09 | 1 | 9 | 0.30 | 0.82 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 25.50 | 1.68 | 2.11 | 1.90 | 1.88 | +0.12 | +6.82% | 0.07 | 2 | 55 | 0.28 | 0.76 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 26.00 | 1.38 | 1.68 | 1.53 | 1.63 | -0.42 | -20.49% | 0.06 | 10 | 76 | 0.28 | 0.69 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 26.50 | 0.97 | 1.36 | 1.17 | 1.15 | -0.50 | -30.31% | 0.04 | 68 | 159 | 0.26 | 0.61 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 27.00 | 0.83 | 1.02 | 0.93 | 0.89 | -0.31 | -25.84% | 0.03 | 160 | 370 | 0.27 | 0.53 | 0.18 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 27.50 | 0.54 | 0.71 | 0.63 | 0.66 | -0.32 | -32.66% | 0.02 | 41 | 460 | 0.27 | 0.43 | 0.18 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 28.00 | 0.34 | 0.53 | 0.44 | 0.45 | -0.31 | -40.79% | 0.02 | 266 | 1,158 | 0.24 | 0.34 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 28.50 | 0.30 | 0.36 | 0.33 | 0.34 | -0.21 | -38.19% | 0.01 | 7,564 | 848 | 0.26 | 0.26 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 29.00 | 0.20 | 0.26 | 0.23 | 0.23 | -0.12 | -34.29% | 0.01 | 138 | 937 | 0.25 | 0.20 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 29.50 | 0.05 | 0.18 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.23 | 0.14 | 0.11 | -0.01 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 30.00 | 0.06 | 0.20 | 0.13 | 0.10 | -0.07 | -41.18% | 0.00 | 15 | 335 | 0.27 | 0.10 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.34 | 0.07 | 0.06 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 106 | 0.35 | 0.04 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 31.50 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 0.80 | 0.03 | 0.03 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.02 | 0.02 | 0.00 | 3/11/2026 | 3/20/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.97 | 0.49 | % | 0.02 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 1.13 | 0.57 | 0.01 | % | 0.02 | 20 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST | |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 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 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | -0.01 | 0.01 | 0.00 | 3/12/2026 | 3/20/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.96 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | -0.02 | 0.02 | 0.00 | 3/9/2026 | 3/20/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 0 | 0.75 | -0.03 | 0.03 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 23.50 | 0.06 | 0.25 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 15 | 125 | 0.36 | -0.06 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 24.00 | 0.08 | 0.17 | 0.13 | 0.15 | -0.01 | -6.25% | 0.01 | 11 | 197 | 0.31 | -0.09 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 24.50 | 0.10 | 0.21 | 0.16 | 0.16 | +0.02 | +14.29% | 0.01 | 1 | 23 | 0.29 | -0.13 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 25.00 | 0.21 | 0.27 | 0.24 | 0.25 | +0.07 | +38.89% | 0.01 | 19 | 175 | 0.29 | -0.18 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 25.50 | 0.30 | 0.37 | 0.34 | 0.37 | +0.09 | +32.15% | 0.01 | 12 | 111 | 0.28 | -0.24 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 26.00 | 0.22 | 0.53 | 0.38 | 0.52 | +0.10 | +23.81% | 0.01 | 12 | 391 | 0.24 | -0.31 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 26.50 | 0.45 | 0.76 | 0.61 | 0.69 | +0.16 | +30.19% | 0.02 | 23 | 96 | 0.26 | -0.39 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 27.00 | 0.70 | 1.05 | 0.88 | 0.91 | +0.20 | +28.17% | 0.03 | 11 | 28 | 0.27 | -0.47 | 0.18 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 27.50 | 1.02 | 1.36 | 1.19 | 0.86 | 0.00 | 0.00% | 0.04 | 5 | 25 | 0.28 | -0.57 | 0.18 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 28.00 | 1.32 | 1.61 | 1.47 | 1.48 | +0.46 | +45.10% | 0.05 | 1 | 80 | 0.27 | -0.66 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 28.50 | 1.48 | 2.11 | 1.80 | % | 0.06 | 0 | 0 | 0.34 | -0.74 | 0.16 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 29.00 | 1.96 | 2.47 | 2.22 | 2.17 | +0.34 | +18.58% | 0.08 | 2 | 8 | 0.36 | -0.80 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 29.50 | 2.45 | 2.83 | 2.64 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.86 | 0.11 | -0.01 | 3/9/2026 | 3/20/2026 3:59:56 PM EST |
| 30.00 | 2.85 | 3.30 | 3.08 | 2.60 | +0.10 | +4.00% | 0.10 | 1 | 13 | 0.37 | -0.90 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 30.50 | 3.35 | 3.80 | 3.58 | % | 0.12 | 0 | 0 | 0.41 | -0.93 | 0.06 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 31.00 | 3.45 | 4.30 | 3.88 | 3.93 | % | 0.13 | 1 | 0 | 0.44 | -0.96 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:56 PM EST | |
| 31.50 | 2.56 | 6.55 | 4.56 | % | 0.14 | 0 | 0 | 1.09 | -0.97 | 0.03 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 32.00 | 3.05 | 7.05 | 5.05 | % | 0.16 | 0 | 0 | 1.14 | -0.98 | 0.02 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 32.50 | 3.55 | 7.55 | 5.55 | % | 0.17 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 33.00 | 4.05 | 8.05 | 6.05 | % | 0.18 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 34.00 | 5.05 | 9.05 | 7.05 | 6.91 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:56 PM EST |
| 35.00 | 6.05 | 9.30 | 7.68 | 7.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:56 PM EST |