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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.10 | 14.75 | 12.93 | % | 0.92 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 15.00 | 10.15 | 13.70 | 11.93 | % | 0.80 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 16.00 | 9.95 | 12.50 | 11.23 | % | 0.70 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 17.00 | 8.15 | 11.40 | 9.78 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 18.00 | 7.15 | 10.60 | 8.88 | % | 0.49 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 19.00 | 6.20 | 9.55 | 7.88 | % | 0.41 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 20.00 | 6.35 | 7.40 | 6.88 | 7.03 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.63 | 0.98 | 0.02 | 0.00 | 3/3/2026 | 3/6/2026 3:59:56 PM EST |
| 21.00 | 5.40 | 6.40 | 5.90 | 6.67 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.55 | 0.97 | 0.03 | 0.00 | 2/27/2026 | 3/6/2026 3:59:56 PM EST |
| 22.00 | 4.75 | 5.55 | 5.15 | 5.63 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.53 | 0.93 | 0.04 | 0.00 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 23.00 | 4.05 | 4.50 | 4.28 | 4.00 | -0.40 | -9.10% | 0.19 | 3 | 3 | 0.44 | 0.88 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 24.00 | 3.25 | 3.70 | 3.48 | 3.10 | +0.10 | +3.34% | 0.14 | 3 | 20 | 0.35 | 0.81 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 25.00 | 2.54 | 2.80 | 2.67 | 2.70 | +0.51 | +23.29% | 0.11 | 21 | 274 | 0.33 | 0.73 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 26.00 | 1.72 | 2.15 | 1.94 | 1.77 | +0.22 | +14.20% | 0.07 | 185 | 395 | 0.30 | 0.63 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 27.00 | 1.38 | 1.44 | 1.41 | 1.41 | +0.29 | +25.90% | 0.05 | 31,168 | 1,638 | 0.31 | 0.52 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 28.00 | 0.92 | 0.95 | 0.94 | 0.94 | +0.24 | +34.29% | 0.03 | 1,130 | 12,760 | 0.29 | 0.41 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 29.00 | 0.52 | 0.66 | 0.59 | 0.58 | +0.18 | +45.00% | 0.02 | 136 | 576 | 0.28 | 0.30 | 0.10 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 30.00 | 0.35 | 0.41 | 0.38 | 0.38 | +0.13 | +52.00% | 0.01 | 230 | 1,856 | 0.28 | 0.22 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 31.00 | 0.22 | 0.25 | 0.24 | 0.23 | +0.08 | +53.34% | 0.01 | 73 | 108 | 0.28 | 0.15 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 32.00 | 0.12 | 0.18 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 67 | 0.29 | 0.10 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 33.00 | 0.05 | 0.17 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.30 | 0.06 | 0.04 | 0.00 | 3/4/2026 | 3/6/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.02 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | 0.02 | 0.02 | 0.00 | 2/27/2026 | 3/6/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.01 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 1 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST | |
| 15.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 19.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:56 PM EST |
| 20.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 15 | 0.38 | -0.02 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 21.00 | 0.08 | 0.18 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 1 | 14 | 0.39 | -0.03 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 22.00 | 0.13 | 0.20 | 0.17 | 0.18 | +0.02 | +12.50% | 0.01 | 18 | 32 | 0.35 | -0.07 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 23.00 | 0.19 | 0.30 | 0.25 | 0.26 | -0.02 | -7.15% | 0.01 | 17 | 174 | 0.33 | -0.12 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 24.00 | 0.38 | 0.48 | 0.43 | 0.39 | -0.06 | -13.34% | 0.02 | 51 | 118 | 0.33 | -0.19 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 25.00 | 0.59 | 0.73 | 0.66 | 0.63 | -0.14 | -18.19% | 0.03 | 86 | 4,405 | 0.32 | -0.27 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 26.00 | 0.92 | 0.98 | 0.95 | 0.94 | -0.16 | -14.55% | 0.04 | 362 | 325 | 0.30 | -0.37 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 27.00 | 1.27 | 1.62 | 1.45 | 1.55 | -0.11 | -6.63% | 0.05 | 167 | 227 | 0.31 | -0.48 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 28.00 | 1.82 | 2.05 | 1.94 | 2.03 | -0.21 | -9.38% | 0.07 | 76 | 514 | 0.29 | -0.59 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 29.00 | 2.54 | 3.05 | 2.80 | 3.11 | +0.83 | +36.41% | 0.10 | 1 | 54 | 0.33 | -0.70 | 0.10 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 30.00 | 3.30 | 4.00 | 3.65 | 3.95 | +0.15 | +3.95% | 0.12 | 1 | 49 | 0.35 | -0.78 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 31.00 | 4.20 | 5.15 | 4.68 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.41 | -0.85 | 0.07 | -0.01 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 32.00 | 5.15 | 6.10 | 5.63 | 5.61 | % | 0.18 | 3 | 0 | 0.44 | -0.90 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST | |
| 33.00 | 6.00 | 7.05 | 6.53 | % | 0.20 | 0 | 0 | 0.43 | -0.94 | 0.04 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 34.00 | 6.95 | 8.10 | 7.53 | % | 0.22 | 0 | 0 | 0.43 | -0.96 | 0.02 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 35.00 | 7.95 | 8.65 | 8.30 | % | 0.24 | 0 | 0 | 0.41 | -0.98 | 0.02 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 36.00 | 8.85 | 10.50 | 9.68 | % | 0.27 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 37.00 | 8.50 | 11.85 | 10.18 | % | 0.28 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 38.00 | 9.60 | 12.55 | 11.08 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 39.00 | 10.40 | 13.85 | 12.13 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 40.00 | 11.20 | 14.85 | 13.03 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 41.00 | 12.30 | 15.85 | 14.08 | % | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST |