Options Chain for PFIZER INC COM (PFE) - $24.17 as of 7/13/2026 3:13:33 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 | 8.50 | 12.50 | 10.50 | 12.15 | 0.00 | 0.00% | 0.75 | 0 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/13/2026 4:00:01 PM EST |
| 15.00 | 7.50 | 11.15 | 9.33 | 9.55 | -1.72 | -15.27% | 0.62 | 8 | 6 | 2.17 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 16.00 | 6.50 | 10.15 | 8.33 | 8.57 | +0.59 | +7.40% | 0.52 | 1 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 17.00 | 5.50 | 9.20 | 7.35 | 7.20 | -1.95 | -21.32% | 0.43 | 6 | 8 | 1.81 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 18.00 | 4.65 | 8.40 | 6.53 | 6.50 | +0.35 | +5.70% | 0.36 | 5 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 19.00 | 4.30 | 6.80 | 5.55 | 7.94 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/13/2026 4:00:01 PM EST |
| 20.00 | 3.80 | 4.65 | 4.23 | 4.70 | +0.30 | +6.82% | 0.21 | 1 | 209 | 0.63 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 21.00 | 2.81 | 4.00 | 3.41 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.67 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:01 PM EST |
| 22.00 | 2.48 | 2.98 | 2.73 | 2.55 | +0.23 | +9.92% | 0.12 | 12 | 533 | 0.40 | 0.99 | 0.07 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 23.00 | 1.50 | 1.72 | 1.61 | 1.56 | +0.16 | +11.43% | 0.07 | 39 | 762 | 0.26 | 0.82 | 0.21 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 24.00 | 0.83 | 0.87 | 0.85 | 0.88 | +0.17 | +23.95% | 0.04 | 1,648 | 11,861 | 0.23 | 0.59 | 0.24 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 25.00 | 0.39 | 0.43 | 0.41 | 0.42 | +0.09 | +27.28% | 0.02 | 6,818 | 15,717 | 0.23 | 0.35 | 0.22 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 26.00 | 0.16 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 0.01 | 2,402 | 44,661 | 0.23 | 0.18 | 0.15 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 27.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 273 | 12,261 | 0.24 | 0.09 | 0.08 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 28.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 76 | 12,271 | 0.26 | 0.04 | 0.04 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 2,455 | 0.29 | 0.02 | 0.02 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 3,568 | 0.31 | 0.01 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 636 | 0.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.54 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.56 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/13/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/13/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/13/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 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 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/13/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,120 | 0.59 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4,760 | 0.76 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.79 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 90 | 512 | 0.33 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 55 | 4,644 | 0.31 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 22.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 242 | 6,102 | 0.25 | -0.01 | 0.07 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 23.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.05 | -14.29% | 0.01 | 806 | 85,083 | 0.24 | -0.18 | 0.21 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 24.00 | 0.65 | 0.69 | 0.67 | 0.65 | -0.15 | -18.75% | 0.03 | 3,187 | 16,091 | 0.24 | -0.41 | 0.24 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 25.00 | 1.22 | 1.29 | 1.26 | 1.26 | -0.17 | -11.89% | 0.05 | 5,117 | 14,886 | 0.24 | -0.65 | 0.22 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 26.00 | 1.92 | 2.09 | 2.01 | 2.00 | -0.23 | -10.32% | 0.08 | 46 | 8,581 | 0.23 | -0.82 | 0.15 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 27.00 | 2.83 | 3.05 | 2.94 | 3.00 | -0.17 | -5.37% | 0.11 | 1 | 1,899 | 0.25 | -0.91 | 0.08 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 28.00 | 3.75 | 4.25 | 4.00 | 3.90 | -0.25 | -6.03% | 0.14 | 2 | 950 | 0.50 | -0.96 | 0.04 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 29.00 | 3.75 | 5.05 | 4.40 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 342 | 0.47 | -0.98 | 0.02 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 30.00 | 5.55 | 6.55 | 6.05 | 5.90 | -0.29 | -4.69% | 0.20 | 2 | 750 | 0.78 | -0.99 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 31.00 | 5.60 | 8.10 | 6.85 | 7.10 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.06 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 32.00 | 7.15 | 8.50 | 7.83 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.89 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 33.00 | 7.60 | 10.10 | 8.85 | 9.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 34.00 | 8.60 | 11.10 | 9.85 | 10.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 35.00 | 9.60 | 12.10 | 10.85 | 11.05 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 36.00 | 10.75 | 13.10 | 11.93 | 12.05 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 37.00 | 11.60 | 13.80 | 12.70 | 13.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 38.00 | 13.60 | 14.60 | 14.10 | 14.00 | -0.20 | -1.41% | 0.37 | 2 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 39.00 | 14.25 | 15.30 | 14.78 | 14.85 | -0.20 | -1.33% | 0.38 | 8 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 40.00 | 15.20 | 16.65 | 15.93 | 16.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:01 PM EST |