Options Chain for PFIZER INC COM (PFE) - $24.32 as of 7/5/2026 10:50:00 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 | 8.35 | 12.30 | 10.33 | 12.15 | 0.00 | 0.00% | 0.74 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:56 PM EST |
| 15.00 | 7.80 | 11.30 | 9.55 | 11.27 | 0.00 | 0.00% | 0.64 | 0 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 3:59:56 PM EST |
| 16.00 | 6.85 | 9.80 | 8.33 | % | 0.52 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 17.00 | 5.30 | 9.40 | 7.35 | 9.15 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:56 PM EST |
| 18.00 | 4.25 | 7.60 | 5.93 | 6.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:56 PM EST |
| 19.00 | 4.05 | 6.65 | 5.35 | 7.94 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 3:59:56 PM EST |
| 20.00 | 4.10 | 4.95 | 4.53 | 4.29 | +0.19 | +4.64% | 0.23 | 1 | 212 | 0.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 21.00 | 3.00 | 3.65 | 3.33 | 3.50 | +0.50 | +16.67% | 0.16 | 1 | 33 | 0.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 22.00 | 2.28 | 2.54 | 2.41 | 2.42 | +0.28 | +13.09% | 0.11 | 55 | 482 | 0.35 | 0.91 | 0.14 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 23.00 | 1.34 | 1.64 | 1.49 | 1.55 | +0.40 | +34.79% | 0.06 | 31 | 325 | 0.22 | 0.74 | 0.19 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 24.00 | 0.83 | 0.88 | 0.86 | 0.88 | +0.24 | +37.50% | 0.04 | 884 | 9,087 | 0.23 | 0.54 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 25.00 | 0.41 | 0.44 | 0.43 | 0.42 | +0.11 | +35.49% | 0.02 | 1,937 | 12,388 | 0.22 | 0.34 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 26.00 | 0.18 | 0.21 | 0.20 | 0.20 | +0.06 | +42.86% | 0.01 | 2,116 | 40,786 | 0.22 | 0.19 | 0.13 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 27.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 316 | 12,354 | 0.24 | 0.10 | 0.08 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 28.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 41 | 12,192 | 0.26 | 0.06 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 29.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 2,478 | 0.28 | 0.03 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 3,504 | 0.30 | 0.02 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.33 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.50 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/2/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.54 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 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 | 7/2/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,120 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,760 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.38 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 433 | 0.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 21.00 | 0.06 | 0.15 | 0.11 | 0.08 | -0.04 | -33.34% | 0.01 | 20 | 4,429 | 0.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 22.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.07 | -25.93% | 0.01 | 92 | 2,414 | 0.26 | -0.09 | 0.14 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 23.00 | 0.38 | 0.43 | 0.41 | 0.40 | -0.13 | -24.53% | 0.02 | 1,045 | 83,217 | 0.24 | -0.26 | 0.19 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 24.00 | 0.78 | 0.82 | 0.80 | 0.78 | -0.29 | -27.11% | 0.03 | 429 | 14,248 | 0.23 | -0.46 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 25.00 | 1.33 | 1.46 | 1.40 | 1.46 | -0.32 | -17.98% | 0.06 | 100 | 14,469 | 0.23 | -0.66 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 26.00 | 2.06 | 2.37 | 2.22 | 2.22 | -0.38 | -14.62% | 0.09 | 226 | 8,732 | 0.31 | -0.81 | 0.13 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 27.00 | 2.99 | 3.35 | 3.17 | 3.13 | -0.36 | -10.32% | 0.12 | 4 | 1,899 | 0.29 | -0.90 | 0.08 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 28.00 | 3.95 | 4.70 | 4.33 | 4.10 | -0.09 | -2.15% | 0.15 | 2 | 949 | 0.38 | -0.94 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 29.00 | 4.75 | 5.30 | 5.03 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 340 | 0.49 | -0.97 | 0.03 | 0.00 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 30.00 | 4.75 | 7.65 | 6.20 | 6.19 | 0.00 | 0.00% | 0.21 | 0 | 750 | 1.02 | -0.98 | 0.02 | 0.00 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 31.00 | 5.50 | 8.30 | 6.90 | 6.96 | +1.76 | +33.85% | 0.22 | 1 | 22 | 0.98 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 32.00 | 6.75 | 9.35 | 8.05 | 5.97 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:56 PM EST |
| 33.00 | 7.75 | 10.70 | 9.23 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 34.00 | 8.75 | 11.70 | 10.23 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 35.00 | 9.50 | 12.25 | 10.88 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 36.00 | 10.70 | 13.30 | 12.00 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 37.00 | 11.50 | 14.45 | 12.98 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 38.00 | 12.50 | 15.45 | 13.98 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 39.00 | 13.50 | 16.45 | 14.98 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 14.75 | 17.30 | 16.03 | 14.82 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:56 PM EST |