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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.15 | 15.30 | 13.73 | 13.58 | 0.00 | 0.00% | 1.06 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/20/2026 11:59:05 AM EST |
| 15.00 | 11.90 | 12.65 | 12.28 | 12.13 | -0.47 | -3.73% | 0.82 | 2 | 168 | 1.13 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 17.00 | 8.85 | 11.70 | 10.28 | 9.05 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/20/2026 11:59:05 AM EST |
| 18.00 | 7.85 | 10.50 | 9.18 | 9.20 | 0.00 | 0.00% | 0.51 | 0 | 464 | 1.12 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:59:05 AM EST |
| 19.00 | 6.40 | 9.90 | 8.15 | 8.90 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.13 | 0.99 | 0.02 | 0.00 | 2/13/2026 | 3/20/2026 11:59:05 AM EST |
| 20.00 | 7.00 | 7.45 | 7.23 | 7.20 | -0.30 | -4.00% | 0.36 | 1 | 1,377 | 0.59 | 0.97 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 21.00 | 6.00 | 6.80 | 6.40 | 6.45 | 0.00 | 0.00% | 0.30 | 0 | 311 | 0.46 | 0.94 | 0.03 | 0.00 | 3/2/2026 | 3/20/2026 11:59:05 AM EST |
| 22.00 | 5.05 | 5.85 | 5.45 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 1,155 | 0.43 | 0.90 | 0.04 | 0.00 | 3/19/2026 | 3/20/2026 11:59:05 AM EST |
| 23.00 | 4.20 | 4.90 | 4.55 | 4.72 | 0.00 | 0.00% | 0.20 | 0 | 5,754 | 0.39 | 0.86 | 0.06 | 0.00 | 3/19/2026 | 3/20/2026 11:59:05 AM EST |
| 24.00 | 3.30 | 3.60 | 3.45 | 3.79 | 0.00 | 0.00% | 0.14 | 0 | 1,405 | 0.33 | 0.80 | 0.07 | -0.01 | 3/19/2026 | 3/20/2026 11:59:05 AM EST |
| 25.00 | 2.60 | 2.75 | 2.68 | 2.70 | -0.51 | -15.89% | 0.11 | 23 | 14,196 | 0.30 | 0.72 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 26.00 | 1.89 | 2.06 | 1.98 | 2.05 | -0.25 | -10.87% | 0.08 | 43 | 8,130 | 0.28 | 0.63 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 27.00 | 1.38 | 1.44 | 1.41 | 1.44 | -0.32 | -18.19% | 0.05 | 399 | 29,938 | 0.27 | 0.52 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 28.00 | 0.94 | 0.98 | 0.96 | 0.98 | -0.26 | -20.97% | 0.03 | 6,126 | 23,717 | 0.27 | 0.41 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 29.00 | 0.62 | 0.69 | 0.66 | 0.65 | -0.12 | -15.59% | 0.02 | 225 | 17,025 | 0.26 | 0.31 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 30.00 | 0.41 | 0.45 | 0.43 | 0.43 | -0.10 | -18.87% | 0.01 | 317 | 52,203 | 0.26 | 0.23 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 31.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.12 | -31.58% | 0.01 | 20 | 7,825 | 0.27 | 0.17 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 32.00 | 0.16 | 0.25 | 0.21 | 0.20 | -0.03 | -13.05% | 0.01 | 54 | 10,870 | 0.28 | 0.12 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,481 | 0.29 | 0.09 | 0.04 | 0.00 | 3/19/2026 | 3/20/2026 11:59:05 AM EST |
| 34.00 | 0.06 | 0.16 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.07 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 11:59:05 AM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 18,426 | 0.30 | 0.05 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 36.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.03 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 11:59:05 AM EST |
| 37.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 203 | 10,328 | 0.30 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/20/2026 11:59:05 AM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 3/20/2026 11:59:05 AM EST | |||
| 40.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,764 | 0.37 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:05 AM EST |
| 41.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:05 AM EST | |||
| 42.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,118 | 0.39 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:59:05 AM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 7,673 | 0.43 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:05 AM 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 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,404 | 0.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 11:59:05 AM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,600 | 0.51 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:59:05 AM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.51 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 11:59:05 AM EST |
| 18.00 | 0.03 | 0.15 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6,724 | 0.46 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:05 AM EST |
| 19.00 | 0.02 | 0.17 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.40 | -0.01 | 0.02 | 0.00 | 3/9/2026 | 3/20/2026 11:59:05 AM EST |
| 20.00 | 0.07 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 24,734 | 0.38 | -0.03 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 21.00 | 0.08 | 0.24 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9,200 | 0.36 | -0.06 | 0.03 | 0.00 | 3/17/2026 | 3/20/2026 11:59:05 AM EST |
| 22.00 | 0.16 | 0.26 | 0.21 | 0.20 | -0.03 | -13.05% | 0.01 | 3 | 15,588 | 0.33 | -0.10 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 23.00 | 0.26 | 0.37 | 0.32 | 0.32 | +0.05 | +18.52% | 0.01 | 54 | 35,689 | 0.31 | -0.14 | 0.06 | 0.00 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 24.00 | 0.47 | 0.50 | 0.49 | 0.51 | +0.13 | +34.22% | 0.02 | 2 | 15,972 | 0.31 | -0.20 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 25.00 | 0.69 | 0.75 | 0.72 | 0.74 | +0.15 | +25.43% | 0.03 | 182 | 42,533 | 0.30 | -0.28 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 26.00 | 1.03 | 1.12 | 1.08 | 1.13 | +0.20 | +21.51% | 0.04 | 301 | 8,151 | 0.29 | -0.37 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 27.00 | 1.50 | 1.60 | 1.55 | 1.54 | +0.24 | +18.47% | 0.06 | 104 | 12,835 | 0.29 | -0.48 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 28.00 | 1.81 | 2.21 | 2.01 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 6,097 | 0.26 | -0.59 | 0.11 | -0.01 | 3/19/2026 | 3/20/2026 11:59:05 AM EST |
| 29.00 | 2.41 | 2.93 | 2.67 | 2.38 | 0.00 | 0.00% | 0.09 | 0 | 6,666 | 0.25 | -0.69 | 0.10 | -0.01 | 3/19/2026 | 3/20/2026 11:59:05 AM EST |
| 30.00 | 3.10 | 3.75 | 3.43 | 3.42 | +0.25 | +7.89% | 0.11 | 30 | 3,953 | 0.25 | -0.77 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 11:59:05 AM EST |
| 31.00 | 3.90 | 4.65 | 4.28 | 4.33 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.35 | -0.83 | 0.07 | -0.01 | 3/18/2026 | 3/20/2026 11:59:05 AM EST |
| 32.00 | 4.80 | 5.55 | 5.18 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 7,919 | 0.35 | -0.88 | 0.05 | 0.00 | 3/16/2026 | 3/20/2026 11:59:05 AM EST |
| 33.00 | 5.70 | 6.50 | 6.10 | 6.69 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.41 | -0.91 | 0.04 | 0.00 | 3/6/2026 | 3/20/2026 11:59:05 AM EST |
| 34.00 | 6.70 | 7.45 | 7.08 | % | 0.21 | 0 | 0 | 0.43 | -0.93 | 0.03 | 0.00 | 3/20/2026 11:59:05 AM EST | |||
| 35.00 | 7.65 | 8.45 | 8.05 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 417 | 0.47 | -0.95 | 0.02 | 0.00 | 3/9/2026 | 3/20/2026 11:59:05 AM EST |
| 36.00 | 8.60 | 9.40 | 9.00 | % | 0.25 | 0 | 0 | 0.49 | -0.97 | 0.02 | 0.00 | 3/20/2026 11:59:05 AM EST | |||
| 37.00 | 9.05 | 11.50 | 10.28 | 11.85 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.81 | -0.98 | 0.01 | 0.00 | 11/19/2025 | 3/20/2026 11:59:05 AM EST |
| 38.00 | 9.20 | 12.45 | 10.83 | % | 0.28 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 3/20/2026 11:59:05 AM EST | |||
| 39.00 | 10.20 | 13.50 | 11.85 | % | 0.30 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/20/2026 11:59:05 AM EST | |||
| 40.00 | 11.85 | 14.50 | 13.18 | 13.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 11:59:05 AM EST |
| 41.00 | 12.15 | 15.45 | 13.80 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:05 AM EST | |||
| 42.00 | 13.15 | 16.45 | 14.80 | 15.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/20/2026 11:59:05 AM EST |
| 45.00 | 16.80 | 19.45 | 18.13 | 17.67 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 11:59:05 AM EST |