Options Chain for PFIZER INC COM (PFE) - $26.38 as of 2/2/2026 8:53:48 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 | 11.00 | 11.65 | 11.33 | 11.48 | 0.00 | 0.00% | 0.76 | 2 | 30 | 3.41 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 16.00 | 8.50 | 12.45 | 10.48 | % | 0.66 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 17.00 | 7.40 | 11.55 | 9.48 | % | 0.56 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 18.00 | 7.60 | 9.30 | 8.45 | % | 0.47 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 19.00 | 5.65 | 9.30 | 7.48 | % | 0.39 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 20.00 | 6.15 | 6.55 | 6.35 | 6.03 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:49 AM EST |
| 20.50 | 5.80 | 6.10 | 5.95 | 6.10 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.65 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 21.00 | 5.30 | 5.60 | 5.45 | % | 0.26 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 21.50 | 4.80 | 5.10 | 4.95 | % | 0.23 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 22.00 | 4.25 | 4.60 | 4.43 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 22.50 | 3.80 | 4.10 | 3.95 | % | 0.18 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 23.00 | 3.30 | 3.60 | 3.45 | 3.35 | 0.00 | 0.00% | 0.15 | 0 | 71 | 1.04 | 1.00 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 23.50 | 2.85 | 3.15 | 3.00 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.01 | 0.99 | 0.02 | 0.00 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 24.00 | 2.36 | 2.62 | 2.49 | 2.71 | 0.00 | 0.00% | 0.10 | 0 | 117 | 0.83 | 0.98 | 0.04 | -0.01 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 24.50 | 1.91 | 2.18 | 2.05 | 1.97 | +0.05 | +2.61% | 0.08 | 1 | 65 | 0.81 | 0.95 | 0.09 | -0.02 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 25.00 | 1.47 | 1.59 | 1.53 | 1.50 | -0.01 | -0.67% | 0.06 | 3 | 1,800 | 0.53 | 0.90 | 0.15 | -0.03 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 25.50 | 1.05 | 1.13 | 1.09 | 1.10 | +0.02 | +1.86% | 0.04 | 54 | 3,183 | 0.35 | 0.81 | 0.23 | -0.04 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 26.00 | 0.70 | 0.74 | 0.72 | 0.72 | +0.02 | +2.86% | 0.03 | 344 | 13,151 | 0.37 | 0.69 | 0.32 | -0.05 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 26.50 | 0.42 | 0.44 | 0.43 | 0.44 | +0.02 | +4.77% | 0.02 | 1,349 | 8,167 | 0.38 | 0.52 | 0.37 | -0.05 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 27.00 | 0.23 | 0.24 | 0.24 | 0.24 | +0.02 | +9.10% | 0.01 | 6,972 | 11,991 | 0.38 | 0.34 | 0.33 | -0.05 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 27.50 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 984 | 6,450 | 0.38 | 0.20 | 0.24 | -0.04 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 28.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 929 | 2,639 | 0.41 | 0.11 | 0.16 | -0.03 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 28.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 247 | 340 | 0.43 | 0.06 | 0.09 | -0.02 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2,020 | 471 | 0.48 | 0.03 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 29.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 186 | 92 | 0.54 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,381 | 155 | 0.62 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 9:58:49 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:49 AM 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 | -0.01 | -50.00% | 0.00 | 1 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.44 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:49 AM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:49 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:49 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 856 | 0.62 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 230 | 150 | 0.60 | -0.01 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 347 | 2,530 | 0.49 | -0.02 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 24.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 149 | 1,567 | 0.48 | -0.05 | 0.09 | -0.02 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 1,231 | 8,558 | 0.44 | -0.10 | 0.15 | -0.03 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 25.50 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 5,936 | 4,351 | 0.41 | -0.19 | 0.23 | -0.04 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 26.00 | 0.24 | 0.25 | 0.25 | 0.26 | +0.01 | +4.00% | 0.01 | 806 | 2,507 | 0.39 | -0.31 | 0.32 | -0.05 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 26.50 | 0.40 | 0.48 | 0.44 | 0.44 | -0.05 | -10.21% | 0.02 | 173 | 1,213 | 0.41 | -0.48 | 0.37 | -0.05 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 27.00 | 0.72 | 0.85 | 0.79 | 0.73 | -0.12 | -14.12% | 0.03 | 21 | 195 | 0.44 | -0.66 | 0.33 | -0.05 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 27.50 | 1.10 | 1.21 | 1.16 | 1.18 | -0.30 | -20.27% | 0.04 | 1 | 11 | 0.49 | -0.80 | 0.24 | -0.04 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 28.00 | 1.48 | 1.73 | 1.61 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.61 | -0.89 | 0.16 | -0.03 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 28.50 | 1.95 | 2.21 | 2.08 | % | 0.07 | 0 | 0 | 0.69 | -0.94 | 0.09 | -0.02 | 2/2/2026 9:58:49 AM EST | |||
| 29.00 | 2.44 | 2.70 | 2.57 | % | 0.09 | 0 | 0 | 0.78 | -0.97 | 0.05 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 29.50 | 2.93 | 3.20 | 3.07 | % | 0.10 | 0 | 0 | 0.87 | -0.99 | 0.02 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 30.00 | 3.40 | 3.70 | 3.55 | 3.71 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.96 | -1.00 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 31.00 | 4.40 | 4.70 | 4.55 | 4.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 32.00 | 5.40 | 5.70 | 5.55 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 33.00 | 6.40 | 6.70 | 6.55 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 34.00 | 7.40 | 7.70 | 7.55 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 35.00 | 8.40 | 8.70 | 8.55 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST |