Options Chain for PFIZER INC COM (PFE) - $27.41 as of 10/6/2026 9:42:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.95 | 14.25 | 13.60 | 14.50 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:58:58 AM EST |
| 15.00 | 12.00 | 13.20 | 12.60 | 12.25 | 0.00 | 0.00% | 0.84 | 0 | 7 | 2.27 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 9:58:58 AM EST |
| 16.00 | 11.05 | 12.20 | 11.63 | 9.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 10/6/2026 9:58:58 AM EST |
| 17.00 | 9.95 | 11.25 | 10.60 | % | 0.62 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 18.00 | 9.00 | 10.20 | 9.60 | 10.55 | 0.00 | 0.00% | 0.53 | 0 | 20 | 1.67 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:58 AM EST |
| 19.00 | 8.05 | 9.20 | 8.63 | 6.05 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/6/2026 9:58:58 AM EST |
| 20.00 | 7.15 | 7.95 | 7.55 | 8.50 | 0.00 | 0.00% | 0.38 | 0 | 106 | 1.32 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:58 AM EST |
| 21.00 | 6.20 | 6.80 | 6.50 | 6.34 | 0.00 | 0.00% | 0.31 | 0 | 38 | 1.16 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 21.50 | 5.65 | 6.30 | 5.98 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 22.00 | 5.15 | 5.85 | 5.50 | 5.43 | 0.00 | 0.00% | 0.25 | 0 | 258 | 1.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 22.50 | 4.65 | 5.30 | 4.98 | 5.04 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 23.00 | 4.15 | 4.80 | 4.48 | 4.52 | 0.00 | 0.00% | 0.19 | 0 | 503 | 0.84 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 23.50 | 3.70 | 4.30 | 4.00 | 4.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 24.00 | 3.25 | 3.45 | 3.35 | 3.32 | -0.12 | -3.49% | 0.14 | 24 | 2,296 | 0.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 24.50 | 2.68 | 3.30 | 2.99 | % | 0.12 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 25.00 | 2.27 | 2.48 | 2.38 | 2.30 | -0.11 | -4.57% | 0.10 | 17 | 4,280 | 0.56 | 0.99 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 25.50 | 1.72 | 2.32 | 2.02 | 2.07 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.48 | 0.97 | 0.05 | -0.01 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 26.00 | 1.36 | 1.48 | 1.42 | 1.37 | -0.23 | -14.38% | 0.05 | 33 | 6,098 | 0.36 | 0.92 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 26.50 | 0.87 | 1.15 | 1.01 | 1.06 | -0.01 | -0.94% | 0.04 | 3 | 50 | 0.37 | 0.84 | 0.20 | -0.02 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 27.00 | 0.59 | 0.66 | 0.63 | 0.62 | -0.10 | -13.89% | 0.02 | 557 | 12,787 | 0.25 | 0.71 | 0.30 | -0.02 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 27.50 | 0.33 | 0.38 | 0.36 | 0.35 | -0.06 | -14.64% | 0.01 | 192 | 7,884 | 0.23 | 0.54 | 0.38 | -0.02 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 28.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.01 | -4.77% | 0.01 | 625 | 32,813 | 0.22 | 0.35 | 0.37 | -0.02 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 28.50 | 0.08 | 0.11 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 291 | 4,377 | 0.24 | 0.20 | 0.28 | -0.02 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 29.00 | 0.04 | 0.05 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 227 | 29,647 | 0.25 | 0.11 | 0.18 | -0.01 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 29.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 2,854 | 0.25 | 0.06 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 192 | 20,100 | 0.29 | 0.03 | 0.06 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,257 | 0.34 | 0.01 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 27 | 4,857 | 0.36 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 31.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,007 | 0.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 32.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,858 | 0.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:58 AM EST |
| 33.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 654 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,536 | 0.60 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.73 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 9:58:58 AM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/6/2026 9:58:58 AM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.78 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:58:58 AM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,380 | 0.91 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:58 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 0.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:58 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:58:58 AM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/6/2026 9:58:58 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.16 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/6/2026 9:58:58 AM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:58 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,742 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,290 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:58 AM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,283 | 0.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,773 | 0.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:58 AM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,974 | 0.36 | -0.01 | 0.02 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | -0.03 | 0.05 | -0.01 | 9/22/2026 | 10/6/2026 9:58:58 AM EST |
| 26.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 40 | 10,285 | 0.25 | -0.08 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 26.50 | 0.11 | 0.16 | 0.14 | 0.14 | +0.02 | +16.67% | 0.01 | 117 | 668 | 0.24 | -0.16 | 0.20 | -0.02 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 27.00 | 0.24 | 0.29 | 0.27 | 0.29 | +0.06 | +26.09% | 0.01 | 658 | 15,519 | 0.23 | -0.29 | 0.30 | -0.02 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 27.50 | 0.46 | 0.59 | 0.53 | 0.53 | +0.08 | +17.78% | 0.02 | 22 | 1,320 | 0.22 | -0.46 | 0.38 | -0.02 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 28.00 | 0.79 | 0.94 | 0.87 | 0.89 | +0.18 | +25.36% | 0.03 | 74 | 3,408 | 0.24 | -0.65 | 0.37 | -0.02 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 28.50 | 1.17 | 1.37 | 1.27 | 1.28 | +0.15 | +13.28% | 0.04 | 5 | 1,071 | 0.35 | -0.80 | 0.28 | -0.02 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 29.00 | 1.56 | 1.85 | 1.71 | 1.72 | +0.22 | +14.67% | 0.06 | 3 | 911 | 0.40 | -0.89 | 0.18 | -0.01 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 29.50 | 1.72 | 2.33 | 2.03 | 1.99 | 0.00 | 0.00% | 0.07 | 0 | 717 | 0.46 | -0.94 | 0.11 | -0.01 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 30.00 | 2.45 | 2.93 | 2.69 | 2.50 | 0.00 | 0.00% | 0.09 | 10 | 573 | 0.52 | -0.97 | 0.06 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 30.50 | 2.75 | 3.35 | 3.05 | 2.98 | 0.00 | 0.00% | 0.10 | 0 | 343 | 0.49 | -0.99 | 0.02 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 31.00 | 3.10 | 3.85 | 3.48 | 3.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 31.50 | 3.70 | 4.35 | 4.03 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:58 AM EST |
| 32.00 | 4.15 | 4.85 | 4.50 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.77 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 32.50 | 4.55 | 5.35 | 4.95 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 33.00 | 4.90 | 5.90 | 5.40 | 5.56 | +0.56 | +11.20% | 0.16 | 1 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 33.50 | 5.60 | 6.40 | 6.00 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 34.00 | 5.80 | 7.05 | 6.43 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/6/2026 9:58:58 AM EST |
| 35.00 | 6.80 | 8.00 | 7.40 | 7.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 36.00 | 7.80 | 9.00 | 8.40 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/6/2026 9:58:58 AM EST |
| 37.00 | 8.75 | 10.05 | 9.40 | 11.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/6/2026 9:58:58 AM EST |
| 38.00 | 9.85 | 11.00 | 10.43 | 10.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:58 AM EST |
| 39.00 | 10.80 | 12.00 | 11.40 | 10.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:58 AM EST |
| 40.00 | 11.75 | 13.05 | 12.40 | 11.32 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 9:58:58 AM EST |