Options Chain for PFIZER INC COM (PFE) - $28.74 as of 9/4/2026 8:10:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.85 | 14.25 | 13.55 | 13.52 | -0.15 | -1.10% | 0.90 | 2 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 16.00 | 10.70 | 13.75 | 12.23 | 12.58 | -0.22 | -1.72% | 0.76 | 1 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 17.00 | 10.25 | 12.45 | 11.35 | 11.52 | -0.23 | -1.96% | 0.67 | 3 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 18.00 | 10.35 | 10.80 | 10.58 | 10.56 | -0.10 | -0.94% | 0.59 | 3 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 19.00 | 9.20 | 10.70 | 9.95 | 9.62 | -0.04 | -0.42% | 0.52 | 1 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 19.50 | 7.70 | 10.15 | 8.93 | 9.17 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 20.00 | 7.30 | 9.55 | 8.43 | 8.65 | +0.64 | +7.99% | 0.42 | 1 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 20.50 | 6.75 | 9.65 | 8.20 | 7.95 | -0.27 | -3.29% | 0.40 | 1 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 21.00 | 6.35 | 8.50 | 7.43 | 7.52 | -0.08 | -1.06% | 0.35 | 1 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 21.50 | 6.80 | 8.55 | 7.68 | 6.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 22.00 | 6.00 | 8.55 | 7.28 | 6.54 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 22.50 | 5.80 | 7.20 | 6.50 | 6.52 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 23.00 | 5.35 | 5.80 | 5.58 | 5.67 | -0.18 | -3.08% | 0.24 | 1 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 23.50 | 4.15 | 5.35 | 4.75 | 5.24 | -0.01 | -0.19% | 0.20 | 1 | 25 | 1.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 24.00 | 4.35 | 4.80 | 4.58 | 4.45 | -0.31 | -6.52% | 0.19 | 6 | 13 | 1.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 24.50 | 3.85 | 4.05 | 3.95 | 3.97 | -0.29 | -6.81% | 0.16 | 8 | 66 | 0.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 25.00 | 3.35 | 3.60 | 3.48 | 3.47 | -0.31 | -8.21% | 0.14 | 17 | 49 | 0.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 25.50 | 2.89 | 3.05 | 2.97 | 3.05 | -0.30 | -8.96% | 0.12 | 66 | 125 | 0.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 26.00 | 2.34 | 2.51 | 2.43 | 2.43 | -0.31 | -11.32% | 0.09 | 106 | 433 | 0.43 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 26.50 | 1.82 | 2.15 | 1.99 | 1.89 | -0.50 | -20.93% | 0.08 | 106 | 907 | 0.54 | 0.99 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 27.00 | 1.42 | 1.54 | 1.48 | 1.48 | -0.38 | -20.43% | 0.05 | 642 | 1,271 | 0.32 | 0.96 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 27.50 | 0.94 | 1.12 | 1.03 | 0.99 | -0.36 | -26.67% | 0.04 | 675 | 754 | 0.32 | 0.89 | 0.23 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 28.00 | 0.57 | 0.63 | 0.60 | 0.59 | -0.28 | -32.19% | 0.02 | 745 | 2,269 | 0.19 | 0.74 | 0.43 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 28.50 | 0.27 | 0.29 | 0.28 | 0.29 | -0.20 | -40.82% | 0.01 | 14,012 | 1,445 | 0.18 | 0.49 | 0.54 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 29.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.14 | -56.00% | 0.00 | 3,253 | 2,538 | 0.19 | 0.26 | 0.41 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 29.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 1,059 | 2,144 | 0.21 | 0.12 | 0.23 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 30.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 321 | 2,248 | 0.24 | 0.05 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 287 | 221 | 0.29 | 0.01 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 445 | 507 | 0.30 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 0.40 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 25 | 43 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 131 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 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 | 12 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.08 | +0.01 | +14.29% | 0.07 | 1 | 12 | 5.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 20.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.69 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.50 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,628 | 0.53 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.38 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 833 | 0.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 26.50 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,972 | 0.32 | -0.01 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,101 | 559 | 0.22 | -0.04 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 27.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1,483 | 830 | 0.21 | -0.11 | 0.23 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 28.00 | 0.13 | 0.14 | 0.14 | 0.13 | +0.03 | +30.00% | 0.01 | 1,067 | 739 | 0.20 | -0.26 | 0.43 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 28.50 | 0.30 | 0.38 | 0.34 | 0.32 | +0.11 | +52.39% | 0.01 | 798 | 1,561 | 0.21 | -0.51 | 0.54 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 29.00 | 0.56 | 0.79 | 0.68 | 0.67 | +0.20 | +42.56% | 0.02 | 305 | 2,967 | 0.20 | -0.74 | 0.41 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 29.50 | 0.92 | 1.20 | 1.06 | 1.10 | +0.33 | +42.86% | 0.04 | 308 | 105 | 0.33 | -0.88 | 0.23 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 30.00 | 1.45 | 1.65 | 1.55 | 1.53 | +0.21 | +15.91% | 0.05 | 56 | 29 | 0.36 | -0.95 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 30.50 | 1.95 | 2.19 | 2.07 | 1.96 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.48 | -0.99 | 0.04 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 31.00 | 2.35 | 3.05 | 2.70 | 2.06 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 32.00 | 3.45 | 3.80 | 3.63 | 3.62 | +0.53 | +17.16% | 0.11 | 1 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 33.00 | 4.35 | 4.80 | 4.58 | 4.55 | +0.40 | +9.64% | 0.14 | 1 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 34.00 | 5.25 | 5.75 | 5.50 | 5.50 | +0.32 | +6.18% | 0.16 | 3 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 35.00 | 6.35 | 6.65 | 6.50 | 6.50 | +0.38 | +6.21% | 0.19 | 2 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |