Options Chain for PFIZER INC COM (PFE) - $28.32 as of 4/3/2026 5:28:52 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 | 12.90 | 14.05 | 13.48 | 13.45 | -0.12 | -0.89% | 0.90 | 33 | 4 | 3.73 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 18.00 | 10.20 | 10.55 | 10.38 | 10.44 | -0.20 | -1.88% | 0.58 | 20 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 19.00 | 9.10 | 9.55 | 9.33 | 9.29 | % | 0.49 | 12 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 20.00 | 8.10 | 8.55 | 8.33 | 8.36 | +1.46 | +21.16% | 0.42 | 7 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 21.00 | 6.90 | 7.55 | 7.23 | 7.64 | +1.23 | +19.19% | 0.34 | 2 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 21.50 | 5.10 | 8.85 | 6.98 | 6.42 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 22.00 | 5.80 | 6.60 | 6.20 | 6.66 | +0.64 | +10.64% | 0.28 | 2 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 22.50 | 4.55 | 7.15 | 5.85 | 4.84 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 23.00 | 4.50 | 6.00 | 5.25 | 5.01 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 23.50 | 3.30 | 5.00 | 4.15 | 4.95 | +0.40 | +8.80% | 0.18 | 2 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 24.00 | 3.60 | 4.55 | 4.08 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.91 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 24.50 | 2.40 | 4.50 | 3.45 | 3.49 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 25.00 | 3.00 | 3.65 | 3.33 | 3.19 | 0.00 | 0.00% | 0.13 | 0 | 501 | 0.85 | 1.00 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 25.50 | 2.51 | 3.10 | 2.81 | 2.98 | +0.51 | +20.65% | 0.11 | 5 | 34 | 0.71 | 0.98 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 26.00 | 2.26 | 2.43 | 2.35 | 2.38 | -0.19 | -7.40% | 0.09 | 143 | 117 | 0.57 | 0.97 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 26.50 | 1.78 | 2.00 | 1.89 | 1.97 | -0.24 | -10.86% | 0.07 | 19 | 2,083 | 0.43 | 0.93 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 27.00 | 1.33 | 1.47 | 1.40 | 1.40 | -0.28 | -16.67% | 0.05 | 375 | 3,484 | 0.31 | 0.88 | 0.16 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 27.50 | 0.89 | 1.02 | 0.96 | 0.95 | -0.22 | -18.81% | 0.03 | 576 | 2,660 | 0.23 | 0.79 | 0.26 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 28.00 | 0.55 | 0.63 | 0.59 | 0.60 | -0.21 | -25.93% | 0.02 | 1,916 | 4,223 | 0.24 | 0.65 | 0.39 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 28.50 | 0.29 | 0.33 | 0.31 | 0.32 | -0.15 | -31.92% | 0.01 | 6,048 | 4,238 | 0.23 | 0.43 | 0.45 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 29.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.11 | -44.00% | 0.01 | 2,381 | 2,878 | 0.23 | 0.24 | 0.35 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 29.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 1,171 | 2,053 | 0.23 | 0.12 | 0.22 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 577 | 1,064 | 0.26 | 0.05 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 30.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 556 | 99 | 0.27 | 0.02 | 0.05 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 11 | 0.43 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/2/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 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 | 1.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.57 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 2,208 | 0.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 94 | 1,544 | 0.41 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 25.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 100 | 309 | 0.37 | -0.02 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 26.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 94 | 4,967 | 0.34 | -0.03 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 26.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 240 | 1,283 | 0.27 | -0.07 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 27.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 308 | 3,765 | 0.26 | -0.12 | 0.16 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 27.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 729 | 869 | 0.23 | -0.21 | 0.26 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 28.00 | 0.21 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 0.01 | 1,397 | 1,120 | 0.22 | -0.35 | 0.39 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 28.50 | 0.43 | 0.49 | 0.46 | 0.43 | +0.03 | +7.50% | 0.02 | 810 | 266 | 0.22 | -0.57 | 0.45 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 29.00 | 0.58 | 1.00 | 0.79 | 0.88 | +0.24 | +37.50% | 0.03 | 75 | 127 | 0.38 | -0.76 | 0.35 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 29.50 | 1.10 | 1.46 | 1.28 | 1.22 | +0.24 | +24.49% | 0.04 | 68 | 59 | 0.45 | -0.88 | 0.22 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 30.00 | 1.42 | 1.82 | 1.62 | 1.62 | -0.12 | -6.90% | 0.05 | 7 | 21 | 0.43 | -0.95 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 30.50 | 2.01 | 2.50 | 2.26 | 2.17 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.65 | -0.98 | 0.05 | 0.00 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 31.00 | 2.52 | 2.78 | 2.65 | 2.65 | -0.35 | -11.67% | 0.09 | 3 | 1 | 0.53 | -1.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 31.50 | 2.20 | 3.35 | 2.78 | 4.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 32.00 | 2.35 | 4.50 | 3.43 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:04 PM EST |
| 32.50 | 3.25 | 4.60 | 3.93 | 4.53 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 33.00 | 3.90 | 5.15 | 4.53 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 34.00 | 5.15 | 5.85 | 5.50 | 5.41 | -0.68 | -11.17% | 0.16 | 1 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 35.00 | 6.20 | 6.85 | 6.53 | 6.34 | -0.26 | -3.94% | 0.19 | 1 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 36.00 | 6.70 | 8.00 | 7.35 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 37.00 | 7.50 | 9.05 | 8.28 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 38.00 | 7.85 | 11.55 | 9.70 | % | 0.26 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST |