Options Chain for PFIZER INC COM (PFE) - $26.38 as of 2/2/2026 6:00:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.70 | 15.75 | 13.73 | 13.58 | +0.57 | +4.39% | 1.06 | 1 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 15.00 | 9.70 | 12.50 | 11.10 | 11.60 | 0.00 | 0.00% | 0.74 | 0 | 182 | 0.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:48 PM EST |
| 17.00 | 8.85 | 11.15 | 10.00 | 9.05 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.96 | 0.99 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:48 PM EST |
| 18.00 | 8.50 | 9.50 | 9.00 | 8.69 | +0.49 | +5.98% | 0.50 | 5 | 479 | 0.69 | 0.98 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 19.00 | 6.60 | 9.20 | 7.90 | 7.05 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.80 | 0.97 | 0.01 | 0.00 | 1/22/2026 | 2/2/2026 3:59:48 PM EST |
| 20.00 | 6.65 | 7.15 | 6.90 | 6.80 | +0.05 | +0.75% | 0.35 | 7 | 1,303 | 0.45 | 0.95 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 21.00 | 5.65 | 6.15 | 5.90 | 5.34 | 0.00 | 0.00% | 0.28 | 0 | 316 | 0.39 | 0.93 | 0.03 | 0.00 | 1/30/2026 | 2/2/2026 3:59:48 PM EST |
| 22.00 | 4.60 | 5.25 | 4.93 | 4.93 | -0.07 | -1.40% | 0.22 | 2 | 151 | 0.36 | 0.89 | 0.04 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 23.00 | 3.90 | 4.30 | 4.10 | 4.20 | +0.24 | +6.07% | 0.18 | 72 | 5,708 | 0.27 | 0.83 | 0.05 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 24.00 | 3.15 | 3.45 | 3.30 | 3.15 | +0.01 | +0.32% | 0.14 | 77 | 1,194 | 0.26 | 0.76 | 0.07 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 25.00 | 2.43 | 2.63 | 2.53 | 2.63 | +0.18 | +7.35% | 0.10 | 502 | 15,138 | 0.25 | 0.68 | 0.08 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 26.00 | 1.92 | 2.05 | 1.99 | 2.00 | +0.22 | +12.36% | 0.08 | 235 | 8,609 | 0.26 | 0.59 | 0.09 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 27.00 | 1.44 | 1.47 | 1.46 | 1.46 | +0.10 | +7.36% | 0.05 | 733 | 28,722 | 0.25 | 0.49 | 0.10 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 28.00 | 1.02 | 1.13 | 1.08 | 1.13 | +0.18 | +18.95% | 0.04 | 1,450 | 13,867 | 0.25 | 0.39 | 0.09 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 29.00 | 0.62 | 0.78 | 0.70 | 0.75 | +0.08 | +11.94% | 0.02 | 219 | 5,566 | 0.24 | 0.30 | 0.09 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 30.00 | 0.49 | 0.54 | 0.52 | 0.54 | +0.06 | +12.50% | 0.02 | 1,244 | 49,382 | 0.25 | 0.23 | 0.07 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 31.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.04 | +12.13% | 0.01 | 1,281 | 3,185 | 0.26 | 0.17 | 0.06 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 32.00 | 0.24 | 0.28 | 0.26 | 0.23 | -0.02 | -8.00% | 0.01 | 154 | 11,456 | 0.26 | 0.12 | 0.05 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 33.00 | 0.08 | 0.30 | 0.19 | 0.19 | +0.01 | +5.56% | 0.01 | 1 | 508 | 0.26 | 0.09 | 0.04 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 35.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 307 | 23,843 | 0.28 | 0.04 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 12,258 | 0.30 | 0.02 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 40.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 117 | 9,332 | 0.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 42.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 100 | 4,053 | 0.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 7,589 | 0.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,953 | 0.50 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:48 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,167 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 3:59:48 PM EST |
| 17.00 | 0.01 | 0.26 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.35 | -0.01 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:48 PM EST |
| 18.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 8,651 | 0.36 | -0.02 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 19.00 | 0.01 | 0.18 | 0.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.32 | -0.03 | 0.01 | 0.00 | 1/28/2026 | 2/2/2026 3:59:48 PM EST |
| 20.00 | 0.10 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 33 | 26,382 | 0.32 | -0.05 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 21.00 | 0.11 | 0.17 | 0.14 | 0.16 | -0.04 | -20.00% | 0.01 | 3 | 8,959 | 0.28 | -0.07 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 22.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.04 | -13.80% | 0.01 | 6 | 14,296 | 0.28 | -0.11 | 0.04 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 23.00 | 0.38 | 0.42 | 0.40 | 0.39 | -0.02 | -4.88% | 0.02 | 8,079 | 38,008 | 0.27 | -0.17 | 0.05 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 24.00 | 0.56 | 0.60 | 0.58 | 0.58 | -0.05 | -7.94% | 0.02 | 145 | 8,047 | 0.26 | -0.24 | 0.07 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 25.00 | 0.86 | 0.90 | 0.88 | 0.88 | -0.07 | -7.37% | 0.04 | 256 | 35,812 | 0.26 | -0.32 | 0.08 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 26.00 | 1.25 | 1.30 | 1.28 | 1.27 | -0.08 | -5.93% | 0.05 | 455 | 4,722 | 0.25 | -0.41 | 0.09 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 27.00 | 1.74 | 1.98 | 1.86 | 1.79 | -0.22 | -10.95% | 0.07 | 127 | 11,230 | 0.26 | -0.51 | 0.10 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 28.00 | 2.27 | 2.58 | 2.43 | 2.44 | -0.20 | -7.58% | 0.09 | 2 | 630 | 0.25 | -0.61 | 0.09 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 29.00 | 2.85 | 3.35 | 3.10 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 248 | 0.24 | -0.70 | 0.09 | 0.00 | 1/30/2026 | 2/2/2026 3:59:48 PM EST |
| 30.00 | 3.80 | 4.35 | 4.08 | 4.04 | -0.41 | -9.22% | 0.14 | 1 | 3,540 | 0.27 | -0.77 | 0.07 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 31.00 | 4.50 | 5.05 | 4.78 | 6.18 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.23 | -0.83 | 0.06 | 0.00 | 11/24/2025 | 2/2/2026 3:59:48 PM EST |
| 32.00 | 5.40 | 5.95 | 5.68 | 5.85 | 0.00 | 0.00% | 0.18 | 0 | 7,700 | 0.32 | -0.88 | 0.05 | 0.00 | 1/30/2026 | 2/2/2026 3:59:48 PM EST |
| 33.00 | 6.15 | 7.10 | 6.63 | 7.79 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.38 | -0.91 | 0.04 | 0.00 | 1/20/2026 | 2/2/2026 3:59:48 PM EST |
| 35.00 | 8.25 | 8.80 | 8.53 | 9.20 | 0.00 | 0.00% | 0.24 | 0 | 366 | 0.37 | -0.96 | 0.02 | 0.00 | 1/26/2026 | 2/2/2026 3:59:48 PM EST |
| 37.00 | 10.15 | 11.15 | 10.65 | 11.85 | 0.00 | 0.00% | 0.29 | 0 | 50 | 0.54 | -0.98 | 0.01 | 0.00 | 11/19/2025 | 2/2/2026 3:59:48 PM EST |
| 40.00 | 11.45 | 15.50 | 13.48 | 14.56 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 3:59:48 PM EST |
| 42.00 | 14.10 | 16.65 | 15.38 | 15.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:48 PM EST |
| 45.00 | 17.10 | 20.50 | 18.80 | 18.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/2/2026 3:59:48 PM EST |