Options Chain for PFIZER INC COM (PFE) - $28.12 as of 10/2/2026 11:36:35 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 | 12.40 | 14.65 | 13.53 | 13.43 | 0.00 | 0.00% | 0.90 | 0 | 2 | 5.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:00 PM EST |
| 18.00 | 9.40 | 11.70 | 10.55 | 10.41 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:00 PM EST |
| 19.00 | 8.40 | 10.65 | 9.53 | 9.55 | 0.00 | 0.00% | 0.50 | 0 | 4 | 4.01 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:00 PM EST |
| 20.00 | 7.40 | 8.10 | 7.75 | 7.92 | -0.63 | -7.37% | 0.39 | 2 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 21.00 | 6.40 | 8.60 | 7.50 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:00 PM EST |
| 21.50 | 5.90 | 7.55 | 6.73 | 7.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:00 PM EST |
| 22.00 | 5.40 | 7.00 | 6.20 | 6.14 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 22.50 | 4.90 | 6.55 | 5.73 | 5.63 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 23.00 | 4.40 | 6.05 | 5.23 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.19 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 23.50 | 3.90 | 5.55 | 4.73 | 4.62 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 24.00 | 3.45 | 3.95 | 3.70 | 4.10 | +0.01 | +0.25% | 0.15 | 1 | 7 | 0.80 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 24.50 | 2.94 | 3.45 | 3.20 | 3.13 | -1.10 | -26.01% | 0.13 | 3 | 5 | 0.71 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 25.00 | 2.69 | 3.00 | 2.85 | 2.55 | -1.33 | -34.28% | 0.11 | 18 | 24 | 0.70 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 25.50 | 1.99 | 2.46 | 2.23 | 2.14 | -0.84 | -28.19% | 0.09 | 31 | 10 | 0.55 | 0.99 | 0.02 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 26.00 | 1.70 | 1.92 | 1.81 | 1.85 | -0.50 | -21.28% | 0.07 | 66 | 94 | 0.58 | 0.98 | 0.04 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 26.50 | 1.26 | 1.37 | 1.32 | 1.24 | -0.56 | -31.12% | 0.05 | 282 | 455 | 0.26 | 0.94 | 0.14 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 27.00 | 0.83 | 0.93 | 0.88 | 0.91 | -0.33 | -26.62% | 0.03 | 497 | 798 | 0.30 | 0.85 | 0.28 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 27.50 | 0.48 | 0.51 | 0.50 | 0.51 | -0.23 | -31.09% | 0.02 | 1,044 | 566 | 0.19 | 0.68 | 0.47 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 28.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.21 | -46.67% | 0.01 | 2,212 | 1,471 | 0.20 | 0.42 | 0.53 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 28.50 | 0.07 | 0.09 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 977 | 19,579 | 0.20 | 0.19 | 0.37 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 29.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 1,178 | 6,710 | 0.22 | 0.06 | 0.17 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 29.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 43 | 1,709 | 0.25 | 0.01 | 0.05 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 181 | 2,078 | 0.31 | 0.00 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 30.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 76 | 578 | 0.38 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 95 | 948 | 0.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 31.50 | 0.00 | 0.06 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 168 | 0.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 185 | 0.95 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 33.50 | 0.00 | 0.29 | 0.15 | 0.31 | +0.26 | +520.00% | 0.00 | 3 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 4:00:00 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.01 | -1.10 | -99.10% | 0.06 | 1 | 5 | 4.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/2/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/2/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/2/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.38 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 90 | 0.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 944 | 0.32 | -0.01 | 0.02 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 185 | 0.29 | -0.02 | 0.04 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 134 | 2,150 | 0.22 | -0.06 | 0.14 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 27.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 2,052 | 1,369 | 0.21 | -0.15 | 0.28 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 27.50 | 0.15 | 0.19 | 0.17 | 0.17 | +0.05 | +41.67% | 0.01 | 795 | 1,273 | 0.20 | -0.32 | 0.47 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 28.00 | 0.37 | 0.42 | 0.40 | 0.35 | +0.06 | +20.69% | 0.01 | 663 | 928 | 0.20 | -0.58 | 0.53 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 28.50 | 0.68 | 0.82 | 0.75 | 0.76 | +0.21 | +38.19% | 0.03 | 173 | 5,253 | 0.25 | -0.81 | 0.37 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 29.00 | 1.05 | 1.44 | 1.25 | 1.32 | +0.42 | +46.67% | 0.04 | 44 | 221 | 0.45 | -0.94 | 0.17 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 29.50 | 1.46 | 2.05 | 1.76 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.63 | -0.99 | 0.05 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 30.00 | 1.96 | 2.58 | 2.27 | 2.45 | +0.60 | +32.44% | 0.08 | 1 | 20 | 0.75 | -1.00 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 30.50 | 2.39 | 3.10 | 2.75 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 31.00 | 2.75 | 3.70 | 3.23 | 2.85 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 31.50 | 3.30 | 4.75 | 4.03 | % | 0.13 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:00 PM EST | |||
| 32.00 | 3.80 | 6.30 | 5.05 | 4.30 | +0.85 | +24.64% | 0.16 | 1 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 32.50 | 4.20 | 6.05 | 5.13 | 4.34 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 33.00 | 4.80 | 6.95 | 5.88 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/2/2026 4:00:00 PM EST |
| 33.50 | 5.40 | 7.10 | 6.25 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/2/2026 4:00:00 PM EST |
| 34.00 | 5.70 | 8.30 | 7.00 | 6.30 | +0.85 | +15.60% | 0.21 | 1 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 35.00 | 6.70 | 7.60 | 7.15 | 7.30 | +0.95 | +14.97% | 0.20 | 1 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |