Options Chain for PFIZER INC COM (PFE) - $27.96 as of 8/31/2026 11:53:12 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 | 12.95 | 13.55 | 13.25 | 13.10 | +0.22 | +1.71% | 0.88 | 6 | 17 | 3.76 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 16.00 | 12.00 | 12.50 | 12.25 | 12.18 | -0.22 | -1.78% | 0.77 | 6 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 17.00 | 11.05 | 11.55 | 11.30 | 11.27 | +0.12 | +1.08% | 0.66 | 5 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 18.00 | 10.10 | 10.65 | 10.38 | 10.12 | -0.38 | -3.62% | 0.58 | 5 | 4 | 3.12 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 19.00 | 9.20 | 9.50 | 9.35 | 9.47 | +0.47 | +5.23% | 0.49 | 9 | 8 | 2.37 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 19.50 | 8.70 | 9.00 | 8.85 | 8.85 | +0.23 | +2.67% | 0.45 | 9 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 20.00 | 8.25 | 8.50 | 8.38 | 8.47 | +0.63 | +8.04% | 0.42 | 13 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 20.50 | 7.65 | 8.15 | 7.90 | 7.95 | +0.58 | +7.87% | 0.39 | 10 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 21.00 | 7.25 | 7.50 | 7.38 | 7.45 | +0.57 | +8.29% | 0.35 | 6 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 21.50 | 6.75 | 7.05 | 6.90 | 6.88 | +0.46 | +7.17% | 0.32 | 12 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 22.00 | 6.20 | 6.60 | 6.40 | 6.40 | +0.50 | +8.48% | 0.29 | 11 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 22.50 | 5.60 | 6.35 | 5.98 | 5.97 | +0.47 | +8.55% | 0.27 | 7 | 41 | 2.18 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 23.00 | 5.20 | 5.50 | 5.35 | 5.07 | +0.13 | +2.64% | 0.23 | 6 | 9 | 1.40 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 23.50 | 4.75 | 5.00 | 4.88 | 4.76 | -0.03 | -0.63% | 0.21 | 5 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 24.00 | 4.15 | 4.50 | 4.33 | 4.26 | +0.34 | +8.68% | 0.18 | 44 | 57 | 1.05 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 24.50 | 3.75 | 4.00 | 3.88 | 3.64 | +0.24 | +7.06% | 0.16 | 4 | 37 | 1.06 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 25.00 | 3.35 | 3.50 | 3.43 | 3.40 | +0.47 | +16.05% | 0.14 | 94 | 393 | 0.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 25.50 | 2.85 | 2.96 | 2.91 | 2.96 | +0.58 | +24.37% | 0.11 | 19 | 742 | 0.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 26.00 | 2.30 | 2.51 | 2.41 | 2.21 | +0.29 | +15.11% | 0.09 | 154 | 5,016 | 0.59 | 1.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 26.50 | 1.87 | 1.97 | 1.92 | 1.89 | +0.40 | +26.85% | 0.07 | 66 | 1,799 | 0.51 | 0.99 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 27.00 | 1.40 | 1.46 | 1.43 | 1.44 | +0.43 | +42.58% | 0.05 | 204 | 5,557 | 0.49 | 0.95 | 0.12 | -0.01 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 27.50 | 0.92 | 0.98 | 0.95 | 0.92 | +0.34 | +58.63% | 0.03 | 270 | 2,087 | 0.24 | 0.86 | 0.27 | -0.02 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 28.00 | 0.52 | 0.54 | 0.53 | 0.53 | +0.25 | +89.29% | 0.02 | 3,402 | 8,371 | 0.25 | 0.70 | 0.47 | -0.03 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 28.50 | 0.23 | 0.25 | 0.24 | 0.24 | +0.13 | +118.19% | 0.01 | 14,722 | 2,597 | 0.23 | 0.44 | 0.55 | -0.03 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 29.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 1,883 | 2,228 | 0.23 | 0.20 | 0.38 | -0.02 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 29.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 855 | 803 | 0.25 | 0.08 | 0.19 | -0.01 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 484 | 1,101 | 0.30 | 0.02 | 0.07 | -0.01 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.35 | 0.01 | 0.02 | 0.00 | 8/25/2026 | 8/31/2026 12:59:02 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:59:02 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:59:02 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:59:02 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:59:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.86 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 12:59:02 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/31/2026 12:59:02 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 12:59:02 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:02 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:02 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:02 PM EST | |||
| 19.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 12:59:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 12:59:02 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:02 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.33 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:59:02 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/31/2026 12:59:02 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/31/2026 12:59:02 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.96 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 12:59:02 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.88 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 12:59:02 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 842 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 12:59:02 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 13 | 1,496 | 0.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 12:59:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.56 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 12:59:02 PM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:59:02 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,426 | 0.46 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 3,297 | 0.41 | -0.01 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 751 | 1,099 | 0.29 | -0.05 | 0.12 | -0.01 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 27.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 1,733 | 1,864 | 0.27 | -0.14 | 0.27 | -0.02 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 28.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.17 | -54.84% | 0.00 | 2,142 | 3,340 | 0.25 | -0.30 | 0.47 | -0.03 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 28.50 | 0.32 | 0.36 | 0.34 | 0.34 | -0.36 | -51.43% | 0.01 | 165 | 481 | 0.24 | -0.56 | 0.55 | -0.03 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 29.00 | 0.65 | 0.78 | 0.72 | 0.77 | -0.44 | -36.37% | 0.02 | 27 | 116 | 0.25 | -0.80 | 0.38 | -0.02 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 29.50 | 1.07 | 1.17 | 1.12 | 1.16 | -0.51 | -30.54% | 0.04 | 86 | 65 | 0.37 | -0.92 | 0.19 | -0.01 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 30.00 | 1.57 | 1.67 | 1.62 | 1.65 | -0.50 | -23.26% | 0.05 | 9 | 5 | 0.51 | -0.98 | 0.07 | -0.01 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 30.50 | 2.05 | 2.23 | 2.14 | 2.10 | -0.55 | -20.76% | 0.07 | 17 | 5 | 0.56 | -0.99 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 31.00 | 2.56 | 2.83 | 2.70 | 2.77 | -0.27 | -8.89% | 0.09 | 6 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 32.00 | 3.55 | 3.90 | 3.73 | 4.22 | +0.16 | +3.95% | 0.12 | 5 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 33.00 | 4.55 | 4.90 | 4.73 | 4.90 | -0.15 | -2.97% | 0.14 | 2 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 34.00 | 5.50 | 5.85 | 5.68 | 5.74 | -0.31 | -5.13% | 0.17 | 7 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |
| 35.00 | 6.50 | 6.90 | 6.70 | 7.25 | +0.21 | +2.99% | 0.19 | 4 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:59:02 PM EST |