Options Chain for PFIZER INC COM (PFE) - $26.20 as of 8/6/2026 9:01:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.50 | 3.70 | 7.70 | 5.70 | % | 0.28 | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 21.00 | 3.60 | 7.20 | 5.40 | % | 0.26 | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 21.50 | 3.05 | 6.60 | 4.83 | % | 0.22 | 0 | 0 | 1.10 | 0.98 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 22.00 | 2.55 | 6.10 | 4.33 | % | 0.20 | 0 | 0 | 1.04 | 0.97 | 0.02 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 22.50 | 2.12 | 5.65 | 3.89 | % | 0.17 | 0 | 0 | 0.99 | 0.96 | 0.04 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 23.00 | 1.40 | 5.15 | 3.28 | % | 0.14 | 0 | 0 | 0.93 | 0.95 | 0.05 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 23.50 | 0.79 | 4.70 | 2.75 | % | 0.12 | 0 | 0 | 0.88 | 0.92 | 0.07 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 24.00 | 0.50 | 4.15 | 2.33 | % | 0.10 | 0 | 0 | 0.80 | 0.87 | 0.10 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 24.50 | 1.50 | 3.00 | 2.25 | 1.82 | % | 0.09 | 20 | 0 | 0.55 | 0.81 | 0.13 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 25.00 | 0.97 | 1.75 | 1.36 | % | 0.05 | 0 | 0 | 0.28 | 0.74 | 0.16 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 25.50 | 0.97 | 2.07 | 1.52 | 1.11 | % | 0.06 | 1 | 0 | 0.29 | 0.65 | 0.18 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 26.00 | 0.88 | 1.11 | 1.00 | 0.95 | % | 0.04 | 41 | 0 | 0.23 | 0.56 | 0.19 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 26.50 | 0.57 | 0.80 | 0.69 | 0.65 | % | 0.03 | 47 | 0 | 0.21 | 0.46 | 0.19 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 27.00 | 0.42 | 0.54 | 0.48 | 0.48 | % | 0.02 | 222 | 0 | 0.20 | 0.37 | 0.18 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 27.50 | 0.28 | 0.35 | 0.32 | 0.30 | % | 0.01 | 14 | 0 | 0.20 | 0.29 | 0.16 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 28.00 | 0.15 | 0.29 | 0.22 | 0.52 | % | 0.01 | 1 | 0 | 0.20 | 0.21 | 0.14 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 28.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | 0.15 | 0.11 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.25 | 0.11 | 0.09 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 29.50 | 0.00 | 2.17 | 1.09 | 0.25 | % | 0.04 | 1 | 0 | 0.88 | 0.07 | 0.06 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 30.00 | 0.00 | 1.31 | 0.66 | 0.15 | % | 0.02 | 1 | 0 | 0.68 | 0.05 | 0.05 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 30.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.95 | 0.03 | 0.03 | 0.00 | 8/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.02 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.04 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 0.98 | -0.05 | 0.05 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 23.50 | 0.00 | 2.21 | 1.11 | % | 0.05 | 0 | 0 | 0.93 | -0.08 | 0.07 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.26 | -0.13 | 0.10 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 24.50 | 0.00 | 2.32 | 1.16 | % | 0.05 | 0 | 0 | 0.83 | -0.19 | 0.13 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 25.00 | 0.25 | 0.86 | 0.56 | 0.33 | % | 0.02 | 1 | 0 | 0.28 | -0.26 | 0.16 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 25.50 | 0.22 | 0.47 | 0.35 | 0.55 | % | 0.01 | 2 | 0 | 0.20 | -0.35 | 0.18 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 26.00 | 0.40 | 0.79 | 0.60 | 0.71 | % | 0.02 | 32 | 0 | 0.18 | -0.44 | 0.19 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 26.50 | 0.01 | 2.99 | 1.50 | % | 0.06 | 0 | 0 | 0.73 | -0.54 | 0.19 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 27.00 | 0.01 | 3.30 | 1.66 | % | 0.06 | 0 | 0 | 0.74 | -0.63 | 0.18 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 27.50 | 0.02 | 3.65 | 1.84 | % | 0.07 | 0 | 0 | 0.75 | -0.71 | 0.16 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 28.00 | 0.44 | 2.82 | 1.63 | % | 0.06 | 0 | 0 | 0.44 | -0.79 | 0.14 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 28.50 | 0.89 | 4.50 | 2.70 | % | 0.09 | 0 | 0 | 0.80 | -0.85 | 0.11 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 29.00 | 0.97 | 4.95 | 2.96 | % | 0.10 | 0 | 0 | 0.83 | -0.89 | 0.09 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 29.50 | 1.46 | 5.45 | 3.46 | % | 0.12 | 0 | 0 | 0.87 | -0.93 | 0.06 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 30.00 | 1.96 | 5.95 | 3.96 | % | 0.13 | 0 | 0 | 0.91 | -0.95 | 0.05 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 30.50 | 2.46 | 6.45 | 4.46 | % | 0.15 | 0 | 0 | 0.95 | -0.97 | 0.03 | 0.00 | 8/6/2026 3:59:57 PM EST |