Options Chain for PFIZER INC COM (PFE) - $26.77 as of 3/23/2026 8:37:48 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 | 10.75 | 13.90 | 12.33 | 12.02 | -0.18 | -1.48% | 0.82 | 42 | 6 | 7.67 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 17.00 | 7.75 | 11.85 | 9.80 | 10.05 | -0.15 | -1.48% | 0.58 | 74 | 4 | 6.42 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 18.00 | 7.15 | 10.50 | 8.83 | 8.87 | +0.23 | +2.67% | 0.49 | 91 | 3 | 5.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 19.00 | 7.35 | 8.00 | 7.68 | 7.56 | % | 0.40 | 183 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 20.00 | 5.45 | 7.85 | 6.65 | 6.68 | -1.02 | -13.25% | 0.33 | 171 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 20.50 | 5.75 | 6.80 | 6.28 | 6.36 | -0.84 | -11.67% | 0.31 | 34 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 21.00 | 5.60 | 6.25 | 5.93 | 5.95 | +0.30 | +5.31% | 0.28 | 138 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 21.50 | 4.95 | 5.65 | 5.30 | 5.32 | -0.16 | -2.92% | 0.25 | 133 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 22.00 | 4.70 | 5.10 | 4.90 | 4.93 | -0.26 | -5.01% | 0.22 | 3 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 22.50 | 4.20 | 4.50 | 4.35 | 4.23 | -0.17 | -3.87% | 0.19 | 3 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 23.00 | 3.75 | 4.00 | 3.88 | 3.85 | -0.19 | -4.71% | 0.17 | 6 | 41 | 1.27 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 23.50 | 3.25 | 3.50 | 3.38 | 3.15 | +0.02 | +0.64% | 0.14 | 2 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 24.00 | 2.74 | 2.95 | 2.85 | 2.82 | -0.01 | -0.36% | 0.12 | 6 | 20 | 0.92 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 24.50 | 2.26 | 2.36 | 2.31 | 2.43 | -0.38 | -13.53% | 0.09 | 10 | 209 | 0.62 | 0.99 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 25.00 | 1.77 | 2.04 | 1.91 | 1.91 | -0.02 | -1.04% | 0.08 | 106 | 174 | 0.79 | 0.95 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 25.50 | 1.29 | 1.41 | 1.35 | 1.38 | -0.16 | -10.39% | 0.05 | 10 | 32 | 0.28 | 0.91 | 0.16 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 26.00 | 0.85 | 0.94 | 0.90 | 0.94 | -0.20 | -17.55% | 0.03 | 183 | 7,319 | 0.30 | 0.82 | 0.29 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 26.50 | 0.49 | 0.53 | 0.51 | 0.55 | -0.13 | -19.12% | 0.02 | 697 | 3,359 | 0.29 | 0.66 | 0.45 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 27.00 | 0.21 | 0.24 | 0.23 | 0.21 | -0.20 | -48.78% | 0.01 | 6,938 | 10,418 | 0.27 | 0.42 | 0.50 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 27.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 3,164 | 6,083 | 0.26 | 0.20 | 0.35 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 3,833 | 5,344 | 0.28 | 0.08 | 0.18 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 28.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,184 | 13,886 | 0.33 | 0.02 | 0.07 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 123 | 1,976 | 0.38 | 0.01 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 493 | 0.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 1,019 | 0.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.64 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.76 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:07 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 | 11 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.02 | % | 0.00 | 5 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 19.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.31 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.85 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 490 | 0.51 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 24.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 23,215 | 34,678 | 0.48 | -0.01 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 392 | 1,587 | 0.37 | -0.05 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 25.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 348 | 3,139 | 0.35 | -0.09 | 0.16 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 26.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 3,542 | 10,038 | 0.33 | -0.18 | 0.29 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 26.50 | 0.20 | 0.22 | 0.21 | 0.21 | +0.01 | +5.00% | 0.01 | 2,988 | 4,453 | 0.31 | -0.34 | 0.45 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 27.00 | 0.41 | 0.46 | 0.44 | 0.40 | 0.00 | 0.00% | 0.02 | 1,004 | 4,271 | 0.30 | -0.58 | 0.50 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 27.50 | 0.75 | 0.82 | 0.79 | 0.80 | +0.14 | +21.22% | 0.03 | 119 | 2,532 | 0.29 | -0.80 | 0.35 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 28.00 | 1.18 | 1.27 | 1.23 | 1.24 | 0.00 | 0.00% | 0.04 | 4 | 301 | 0.36 | -0.92 | 0.18 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 28.50 | 1.53 | 1.79 | 1.66 | 1.65 | -0.05 | -2.95% | 0.06 | 45 | 93 | 0.50 | -0.98 | 0.07 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 29.00 | 2.06 | 2.27 | 2.17 | 2.10 | -0.01 | -0.48% | 0.07 | 4 | 32 | 0.52 | -0.99 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 29.50 | 2.42 | 2.78 | 2.60 | 2.57 | +0.63 | +32.48% | 0.09 | 1 | 3 | 0.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 30.00 | 2.83 | 3.30 | 3.07 | 2.87 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 30.50 | 3.40 | 3.85 | 3.63 | 3.99 | +0.52 | +14.99% | 0.12 | 2 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 31.00 | 3.95 | 4.45 | 4.20 | 4.14 | +0.03 | +0.73% | 0.14 | 3 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 31.50 | 4.50 | 4.95 | 4.73 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:07 PM EST |
| 32.00 | 4.90 | 5.30 | 5.10 | 5.35 | +0.32 | +6.37% | 0.16 | 3 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 33.00 | 4.20 | 7.75 | 5.98 | 5.78 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:07 PM EST |
| 34.00 | 5.20 | 8.55 | 6.88 | 6.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:07 PM EST |
| 35.00 | 6.85 | 9.40 | 8.13 | 8.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |