Options Chain for PFIZER INC COM (PFE) - $24.08 as of 7/8/2026 8:06:39 AM 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 | 7.00 | 11.00 | 9.00 | % | 0.60 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:03 PM EST | |||
| 16.00 | 6.00 | 10.00 | 8.00 | 5.80 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:03 PM EST |
| 17.00 | 5.00 | 9.00 | 7.00 | % | 0.41 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:03 PM EST | |||
| 18.00 | 4.55 | 8.20 | 6.38 | % | 0.35 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:03 PM EST | |||
| 19.00 | 3.00 | 6.20 | 4.60 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.31 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:03 PM EST |
| 20.00 | 3.95 | 5.40 | 4.68 | 3.85 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:03 PM EST |
| 21.00 | 2.95 | 5.20 | 4.08 | % | 0.19 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:03 PM EST | |||
| 22.00 | 2.00 | 2.48 | 2.24 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.51 | 0.85 | 0.14 | -0.01 | 7/6/2026 | 7/7/2026 4:00:03 PM EST |
| 23.00 | 1.00 | 1.50 | 1.25 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 154 | 0.37 | 0.73 | 0.23 | -0.01 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 24.00 | 0.58 | 0.67 | 0.63 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 4,537 | 0.25 | 0.49 | 0.24 | -0.01 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 25.00 | 0.20 | 0.28 | 0.24 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,392 | 0.23 | 0.27 | 0.19 | -0.01 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 26.00 | 0.06 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.23 | 0.13 | 0.12 | -0.01 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 27.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.25 | 0.05 | 0.06 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.28 | 0.02 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/7/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:03 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.31 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 22.00 | 0.01 | 0.18 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.22 | -0.15 | 0.14 | -0.01 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 23.00 | 0.27 | 0.45 | 0.36 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 7,890 | 0.25 | -0.27 | 0.23 | -0.01 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 24.00 | 0.72 | 0.90 | 0.81 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 1,777 | 0.26 | -0.51 | 0.24 | -0.01 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 25.00 | 1.41 | 1.62 | 1.52 | 1.54 | 0.00 | 0.00% | 0.06 | 0 | 205 | 0.28 | -0.73 | 0.19 | -0.01 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 26.00 | 2.16 | 2.54 | 2.35 | 2.09 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.39 | -0.87 | 0.12 | -0.01 | 7/2/2026 | 7/7/2026 4:00:03 PM EST |
| 27.00 | 2.91 | 3.70 | 3.31 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.56 | -0.95 | 0.06 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 28.00 | 3.85 | 5.55 | 4.70 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.01 | -0.98 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 29.00 | 4.15 | 6.55 | 5.35 | 5.15 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.11 | -1.00 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 30.00 | 5.00 | 7.55 | 6.28 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 31.00 | 6.00 | 8.55 | 7.28 | 7.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 32.00 | 7.15 | 9.55 | 8.35 | 8.24 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 33.00 | 8.00 | 10.55 | 9.28 | 9.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 34.00 | 9.00 | 11.55 | 10.28 | 10.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |
| 35.00 | 10.00 | 12.55 | 11.28 | 11.41 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:03 PM EST |