Options Chain for PFIZER INC COM (PFE) - $23.80 as of 7/7/2026 8:02:46 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 | 6.80 | 10.90 | 8.85 | % | 0.59 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 16.00 | 5.80 | 9.55 | 7.68 | % | 0.48 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 17.00 | 4.80 | 8.65 | 6.73 | % | 0.40 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 18.00 | 3.80 | 7.90 | 5.85 | % | 0.32 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 19.00 | 2.81 | 5.55 | 4.18 | % | 0.22 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 19.50 | 3.05 | 5.65 | 4.35 | % | 0.22 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 20.00 | 2.58 | 5.15 | 3.87 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 20.50 | 2.63 | 4.65 | 3.64 | % | 0.18 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 21.00 | 2.67 | 3.00 | 2.84 | % | 0.14 | 0 | 0 | 0.45 | 0.98 | 0.08 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 21.50 | 2.11 | 2.60 | 2.36 | % | 0.11 | 0 | 0 | 0.44 | 0.91 | 0.15 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 22.00 | 1.51 | 2.14 | 1.83 | % | 0.08 | 0 | 0 | 0.40 | 0.83 | 0.17 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 22.50 | 0.73 | 3.25 | 1.99 | % | 0.09 | 0 | 0 | 0.90 | 0.74 | 0.19 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 23.00 | 1.01 | 1.19 | 1.10 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | 0.63 | 0.21 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 23.50 | 0.74 | 0.91 | 0.83 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | 0.53 | 0.22 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 24.00 | 0.48 | 0.67 | 0.58 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.26 | 0.42 | 0.21 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 24.50 | 0.33 | 0.39 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.24 | 0.31 | 0.20 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 25.00 | 0.21 | 0.27 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.25 | 0.22 | 0.17 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 25.50 | 0.09 | 0.17 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.24 | 0.15 | 0.13 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 26.00 | 0.09 | 0.16 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.26 | 0.10 | 0.10 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 26.50 | 0.04 | 0.42 | 0.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.06 | 0.07 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.05 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.66 | 0.02 | 0.03 | 0.00 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.02 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 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 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 19.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 20.00 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 20.50 | 0.05 | 0.13 | 0.09 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 21.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.28 | -0.02 | 0.08 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 21.50 | 0.14 | 0.20 | 0.17 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.27 | -0.09 | 0.15 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 22.00 | 0.22 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.25 | -0.17 | 0.17 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 22.50 | 0.34 | 0.40 | 0.37 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.25 | -0.26 | 0.19 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 23.00 | 0.51 | 0.63 | 0.57 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 396 | 0.26 | -0.37 | 0.21 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 23.50 | 0.73 | 0.85 | 0.79 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.25 | -0.47 | 0.22 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 24.00 | 1.02 | 1.09 | 1.06 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.24 | -0.58 | 0.21 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 24.50 | 1.35 | 1.48 | 1.42 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.25 | -0.69 | 0.20 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 25.00 | 1.55 | 1.92 | 1.74 | % | 0.07 | 0 | 0 | 0.22 | -0.78 | 0.17 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 25.50 | 2.02 | 2.42 | 2.22 | % | 0.09 | 0 | 0 | 0.24 | -0.85 | 0.13 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 26.00 | 2.47 | 2.89 | 2.68 | % | 0.10 | 0 | 0 | 0.40 | -0.90 | 0.10 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 26.50 | 2.93 | 3.45 | 3.19 | % | 0.12 | 0 | 0 | 0.47 | -0.94 | 0.07 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 27.00 | 3.40 | 3.95 | 3.68 | % | 0.14 | 0 | 0 | 0.51 | -0.96 | 0.05 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 27.50 | 3.70 | 4.55 | 4.13 | % | 0.15 | 0 | 0 | 0.59 | -0.98 | 0.03 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 28.00 | 3.15 | 4.70 | 3.93 | % | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.02 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 28.50 | 4.85 | 5.20 | 5.03 | 5.15 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.49 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 29.00 | 5.20 | 5.85 | 5.53 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.61 | -1.00 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 30.00 | 5.30 | 7.80 | 6.55 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 31.00 | 5.60 | 8.80 | 7.20 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 32.00 | 7.30 | 9.80 | 8.55 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 33.00 | 8.30 | 10.80 | 9.55 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 34.00 | 9.40 | 11.35 | 10.38 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 35.00 | 10.30 | 12.80 | 11.55 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST |