Options Chain for PFIZER INC COM (PFE) - $27.75 as of 8/21/2026 8:11:51 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 | 13.00 | 15.15 | 14.08 | 11.78 | 0.00 | 0.00% | 0.94 | 0 | 18 | 5.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 12:58:53 PM EST |
| 16.00 | 11.60 | 14.15 | 12.88 | 10.80 | 0.00 | 0.00% | 0.81 | 0 | 3 | 5.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 12:58:53 PM EST |
| 17.00 | 10.55 | 13.15 | 11.85 | 8.05 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 12:58:53 PM EST |
| 18.00 | 9.35 | 12.15 | 10.75 | 6.73 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 12:58:53 PM EST |
| 19.00 | 8.35 | 11.15 | 9.75 | 5.97 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 12:58:53 PM EST |
| 19.50 | 7.95 | 10.30 | 9.13 | 7.42 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 12:58:53 PM EST |
| 20.00 | 7.35 | 10.05 | 8.70 | 7.75 | 0.00 | 0.00% | 0.43 | 0 | 5 | 3.76 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 12:58:53 PM EST |
| 20.50 | 7.05 | 9.65 | 8.35 | 7.14 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 12:58:53 PM EST |
| 21.00 | 6.35 | 8.85 | 7.60 | 7.07 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 12:58:53 PM EST |
| 21.50 | 5.90 | 8.65 | 7.28 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 12:58:53 PM EST |
| 22.00 | 6.00 | 6.20 | 6.10 | 6.09 | +0.42 | +7.41% | 0.28 | 2 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 22.50 | 5.35 | 5.70 | 5.53 | 5.60 | +0.45 | +8.74% | 0.25 | 2 | 46 | 1.32 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 23.00 | 5.00 | 5.20 | 5.10 | 5.12 | +0.12 | +2.40% | 0.22 | 3 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 23.50 | 4.00 | 4.80 | 4.40 | 4.68 | +0.12 | +2.64% | 0.19 | 1 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 24.00 | 3.90 | 4.40 | 4.15 | 4.27 | +1.39 | +48.27% | 0.17 | 1 | 38 | 1.03 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 24.50 | 3.50 | 3.80 | 3.65 | 3.77 | +0.17 | +4.73% | 0.15 | 3 | 136 | 1.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 25.00 | 3.00 | 3.20 | 3.10 | 3.12 | +0.33 | +11.83% | 0.12 | 12 | 636 | 0.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 25.50 | 2.52 | 2.72 | 2.62 | 2.60 | +0.17 | +7.00% | 0.10 | 80 | 1,274 | 0.52 | 1.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 26.00 | 2.02 | 2.10 | 2.06 | 2.10 | +0.22 | +11.71% | 0.08 | 211 | 3,944 | 0.41 | 0.98 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 26.50 | 1.55 | 1.66 | 1.61 | 1.64 | +0.12 | +7.90% | 0.06 | 373 | 4,284 | 0.37 | 0.95 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 27.00 | 1.08 | 1.13 | 1.11 | 1.13 | +0.17 | +17.71% | 0.04 | 1,808 | 4,509 | 0.22 | 0.89 | 0.19 | -0.02 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 27.50 | 0.67 | 0.74 | 0.71 | 0.72 | +0.05 | +7.47% | 0.03 | 253 | 4,564 | 0.23 | 0.77 | 0.33 | -0.02 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 28.00 | 0.36 | 0.38 | 0.37 | 0.38 | +0.08 | +26.67% | 0.01 | 2,613 | 4,183 | 0.22 | 0.58 | 0.47 | -0.03 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 28.50 | 0.17 | 0.19 | 0.18 | 0.18 | +0.03 | +20.00% | 0.01 | 5,320 | 1,172 | 0.22 | 0.35 | 0.43 | -0.02 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 29.00 | 0.07 | 0.09 | 0.08 | 0.11 | +0.04 | +57.15% | 0.00 | 1,490 | 3,351 | 0.24 | 0.19 | 0.29 | -0.02 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 29.50 | 0.03 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 104 | 508 | 0.26 | 0.10 | 0.18 | -0.01 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1,088 | 2,061 | 0.28 | 0.05 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 30.50 | 0.01 | 0.02 | 0.02 | 0.01 | % | 0.00 | 1 | 0 | 0.31 | 0.02 | 0.05 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST | |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 69 | 1,433 | 0.38 | 0.01 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.11 | -73.34% | 0.00 | 2 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 375 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.60 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 12:58:53 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 96 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 16.00 | 0.00 | 0.57 | 0.29 | 0.08 | +0.01 | +14.29% | 0.02 | 1 | 6 | 3.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:53 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 12:58:53 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 12:58:53 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 12:58:53 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 12:58:53 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 12:58:53 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 12:58:53 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 12:58:53 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 12:58:53 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 354 | 1.19 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 12:58:53 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 852 | 1.12 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 12:58:53 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.76 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 12:58:53 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 963 | 1.05 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 12:58:53 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 994 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 627 | 0.42 | 0.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 640 | 0.31 | -0.02 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 26.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 421 | 1,039 | 0.27 | -0.05 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 27.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 691 | 1,158 | 0.24 | -0.11 | 0.19 | -0.02 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 27.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.10 | -43.48% | 0.00 | 1,255 | 1,312 | 0.22 | -0.23 | 0.33 | -0.02 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 28.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.13 | -29.55% | 0.01 | 12,889 | 972 | 0.23 | -0.42 | 0.47 | -0.03 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 28.50 | 0.60 | 0.67 | 0.64 | 0.63 | -0.16 | -20.26% | 0.02 | 411 | 236 | 0.23 | -0.65 | 0.43 | -0.02 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 29.00 | 0.91 | 1.07 | 0.99 | 0.94 | -0.04 | -4.09% | 0.03 | 150 | 20 | 0.25 | -0.81 | 0.29 | -0.02 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 29.50 | 1.34 | 1.54 | 1.44 | 1.57 | +0.16 | +11.35% | 0.05 | 18 | 2 | 0.37 | -0.90 | 0.18 | -0.01 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 30.00 | 1.63 | 2.03 | 1.83 | 2.05 | +0.05 | +2.50% | 0.06 | 12 | 21 | 0.48 | -0.95 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 30.50 | 2.19 | 2.51 | 2.35 | 2.30 | -0.38 | -14.18% | 0.08 | 24 | 2 | 0.53 | -0.98 | 0.05 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 31.00 | 2.80 | 3.05 | 2.93 | 2.80 | -0.10 | -3.45% | 0.09 | 23 | 1 | 0.60 | -0.99 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 32.00 | 3.50 | 4.05 | 3.78 | 4.00 | -0.16 | -3.85% | 0.12 | 8 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 33.00 | 4.55 | 5.10 | 4.83 | 4.95 | -0.16 | -3.14% | 0.15 | 4 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 34.00 | 5.55 | 6.05 | 5.80 | 5.95 | -0.25 | -4.04% | 0.17 | 2 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:58:53 PM EST |
| 35.00 | 6.60 | 7.00 | 6.80 | 7.12 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 12:58:53 PM EST |