Options Chain for PFIZER INC COM (PFE) - $26.79 as of 8/17/2026 5:49:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.80 | 14.00 | 13.40 | 12.88 | +0.03 | +0.24% | 0.96 | 4 | 12 | 6.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 15.00 | 10.95 | 12.85 | 11.90 | 11.93 | +0.17 | +1.45% | 0.79 | 4 | 4 | 5.60 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 16.00 | 10.75 | 11.00 | 10.88 | 10.86 | +0.06 | +0.56% | 0.68 | 9 | 8 | 2.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 17.00 | 9.75 | 10.05 | 9.90 | 9.91 | +0.33 | +3.45% | 0.58 | 7 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 18.00 | 8.40 | 9.20 | 8.80 | 6.89 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:57 PM EST |
| 19.00 | 7.45 | 8.20 | 7.83 | 5.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:57 PM EST |
| 20.00 | 6.70 | 7.00 | 6.85 | 6.84 | -0.03 | -0.44% | 0.34 | 4 | 95 | 1.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 20.50 | 6.20 | 6.55 | 6.38 | 6.37 | -0.32 | -4.79% | 0.31 | 4 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 21.00 | 5.65 | 6.00 | 5.83 | 5.82 | -0.03 | -0.52% | 0.28 | 2 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 21.50 | 5.15 | 5.55 | 5.35 | 5.48 | +0.35 | +6.83% | 0.25 | 3 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 22.00 | 4.75 | 5.70 | 5.23 | 5.08 | +0.38 | +8.09% | 0.24 | 4 | 347 | 2.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 22.50 | 4.30 | 4.60 | 4.45 | 4.35 | +0.03 | +0.70% | 0.20 | 6 | 37 | 1.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 23.00 | 3.75 | 4.00 | 3.88 | 3.82 | +0.02 | +0.53% | 0.17 | 12 | 573 | 1.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 23.50 | 3.25 | 3.60 | 3.43 | 3.31 | -0.11 | -3.22% | 0.15 | 12 | 30 | 1.98 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 24.00 | 2.79 | 2.99 | 2.89 | 2.84 | +0.03 | +1.07% | 0.12 | 62 | 9,980 | 0.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 24.50 | 2.27 | 2.48 | 2.38 | 2.35 | +0.11 | +4.92% | 0.10 | 16 | 1,421 | 0.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 25.00 | 1.85 | 2.00 | 1.93 | 1.98 | +0.13 | +7.03% | 0.08 | 615 | 19,687 | 0.61 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 25.50 | 1.33 | 1.50 | 1.42 | 1.41 | +0.09 | +6.82% | 0.06 | 406 | 6,385 | 0.49 | 0.98 | 0.07 | -0.01 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 26.00 | 0.88 | 0.95 | 0.92 | 0.92 | +0.09 | +10.85% | 0.04 | 7,244 | 72,027 | 0.29 | 0.92 | 0.23 | -0.02 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 26.50 | 0.45 | 0.52 | 0.49 | 0.51 | +0.09 | +21.43% | 0.02 | 1,619 | 8,301 | 0.24 | 0.75 | 0.54 | -0.03 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 27.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.02 | +12.50% | 0.01 | 17,731 | 31,913 | 0.21 | 0.43 | 0.69 | -0.03 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 27.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2,928 | 4,595 | 0.21 | 0.15 | 0.41 | -0.02 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,527 | 16,360 | 0.24 | 0.03 | 0.12 | -0.01 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 55 | 209 | 0.30 | 0.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 2,555 | 0.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,743 | 0.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.96 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 120 | 1.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.27 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/17/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/17/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,120 | 1.98 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,760 | 1.75 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,705 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 9,777 | 0.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,560 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 112 | 98,635 | 0.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 660 | 0.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 31,580 | 0.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 10,909 | 0.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 21,844 | 0.36 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 2,399 | 0.28 | -0.02 | 0.07 | -0.01 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 26.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2,348 | 14,498 | 0.24 | -0.08 | 0.23 | -0.02 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 26.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 2,920 | 2,040 | 0.21 | -0.25 | 0.54 | -0.03 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 27.00 | 0.25 | 0.31 | 0.28 | 0.29 | -0.04 | -12.13% | 0.01 | 389 | 3,327 | 0.19 | -0.57 | 0.69 | -0.03 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 27.50 | 0.61 | 0.69 | 0.65 | 0.60 | -0.16 | -21.06% | 0.02 | 173 | 219 | 0.26 | -0.85 | 0.41 | -0.02 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 28.00 | 0.91 | 1.24 | 1.08 | 1.08 | -0.12 | -10.00% | 0.04 | 15 | 43 | 0.44 | -0.97 | 0.12 | -0.01 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 28.50 | 1.38 | 1.74 | 1.56 | 1.50 | -0.19 | -11.25% | 0.05 | 11 | 22 | 0.55 | -1.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 29.00 | 2.05 | 2.30 | 2.18 | 2.04 | -0.21 | -9.34% | 0.08 | 1 | 3 | 0.75 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 29.50 | 2.46 | 2.74 | 2.60 | 2.83 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:57 PM EST |
| 30.00 | 2.90 | 3.45 | 3.18 | 3.02 | -0.43 | -12.47% | 0.11 | 4 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 31.00 | 3.75 | 4.70 | 4.23 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:57 PM EST |
| 32.00 | 4.90 | 5.70 | 5.30 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:57 PM EST |
| 33.00 | 5.90 | 6.70 | 6.30 | 7.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:57 PM EST |
| 34.00 | 6.95 | 7.70 | 7.33 | 7.00 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.25 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:57 PM EST |
| 35.00 | 7.90 | 8.70 | 8.30 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:57 PM EST |
| 36.00 | 8.95 | 9.70 | 9.33 | 9.32 | -0.37 | -3.82% | 0.26 | 4 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 37.00 | 9.90 | 10.65 | 10.28 | 10.27 | -0.23 | -2.19% | 0.28 | 4 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 38.00 | 10.95 | 11.70 | 11.33 | 11.53 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:57 PM EST |
| 39.00 | 12.05 | 12.60 | 12.33 | 13.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:57 PM EST |
| 40.00 | 13.05 | 13.60 | 13.33 | 14.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:57 PM EST |