Options Chain for PFIZER INC COM (PFE) - $27.20 as of 4/10/2026 5:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.15 | 12.35 | 12.25 | 12.21 | +0.07 | +0.58% | 0.82 | 5 | 206 | 4.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 16.00 | 10.70 | 11.45 | 11.08 | 11.22 | +0.01 | +0.09% | 0.69 | 3 | 6 | 4.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 17.00 | 9.90 | 10.45 | 10.18 | 9.77 | 0.00 | 0.00% | 0.60 | 0 | 27 | 4.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 18.00 | 8.95 | 9.45 | 9.20 | 9.19 | -0.01 | -0.11% | 0.51 | 4 | 26 | 3.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 19.00 | 7.95 | 8.45 | 8.20 | 8.12 | -0.10 | -1.22% | 0.43 | 2 | 88 | 3.52 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 20.00 | 7.05 | 7.45 | 7.25 | 7.19 | -0.03 | -0.42% | 0.36 | 6 | 83 | 3.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 21.00 | 6.10 | 6.35 | 6.23 | 6.14 | -0.15 | -2.39% | 0.30 | 6 | 76 | 2.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 21.50 | 5.55 | 6.00 | 5.78 | 5.81 | +0.09 | +1.58% | 0.27 | 5 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 22.00 | 5.05 | 5.40 | 5.23 | 5.20 | +0.01 | +0.20% | 0.24 | 5 | 129 | 2.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 22.50 | 4.45 | 4.95 | 4.70 | 4.62 | -0.06 | -1.29% | 0.21 | 1 | 8 | 2.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 23.00 | 4.05 | 4.40 | 4.23 | 4.15 | -0.03 | -0.72% | 0.18 | 9 | 424 | 1.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 23.50 | 3.65 | 3.95 | 3.80 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 24.00 | 3.10 | 3.40 | 3.25 | 3.22 | +0.01 | +0.32% | 0.14 | 10 | 2,217 | 1.47 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 24.50 | 2.65 | 2.89 | 2.77 | 2.73 | -0.02 | -0.73% | 0.11 | 6 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 25.00 | 2.12 | 2.41 | 2.27 | 2.27 | +0.02 | +0.89% | 0.09 | 89 | 4,210 | 1.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 25.50 | 1.62 | 1.90 | 1.76 | 1.92 | +0.20 | +11.63% | 0.07 | 30 | 208 | 0.93 | 1.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 26.00 | 1.17 | 1.32 | 1.25 | 1.28 | +0.10 | +8.48% | 0.05 | 1,276 | 8,485 | 0.59 | 0.97 | 0.11 | -0.01 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 26.50 | 0.70 | 0.83 | 0.77 | 0.84 | +0.03 | +3.71% | 0.03 | 99 | 1,042 | 0.49 | 0.89 | 0.31 | -0.04 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 27.00 | 0.31 | 0.36 | 0.34 | 0.32 | -0.02 | -5.89% | 0.01 | 2,289 | 45,556 | 0.25 | 0.67 | 0.66 | -0.06 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 27.50 | 0.09 | 0.12 | 0.11 | 0.09 | -0.03 | -25.00% | 0.00 | 3,721 | 14,650 | 0.25 | 0.30 | 0.70 | -0.05 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2,676 | 58,832 | 0.28 | 0.07 | 0.26 | -0.01 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 730 | 9,256 | 0.34 | 0.01 | 0.04 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 635 | 26,583 | 0.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 2,179 | 0.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 16,836 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,156 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 3,153 | 0.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 31.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,760 | 0.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,765 | 1.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.42 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,791 | 1.44 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 711 | 1.91 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.14 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 35 | 2.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 960 | 3.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 2,252 | 2.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,800 | 2.25 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,843 | 1.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,879 | 1.69 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,205 | 1.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,649 | 1.05 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,129 | 1.03 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 23,942 | 0.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 1,414 | 0.47 | 0.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,313 | 12,905 | 0.38 | -0.03 | 0.11 | -0.01 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 26.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 536 | 7,110 | 0.33 | -0.12 | 0.31 | -0.04 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 27.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.09 | -42.86% | 0.00 | 2,548 | 29,734 | 0.28 | -0.33 | 0.66 | -0.06 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 27.50 | 0.27 | 0.44 | 0.36 | 0.32 | -0.13 | -28.89% | 0.01 | 406 | 4,898 | 0.35 | -0.70 | 0.70 | -0.05 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 28.00 | 0.72 | 0.90 | 0.81 | 0.72 | -0.10 | -12.20% | 0.03 | 134 | 6,731 | 0.49 | -0.93 | 0.26 | -0.01 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 28.50 | 1.11 | 1.39 | 1.25 | 1.29 | +0.03 | +2.39% | 0.04 | 4 | 277 | 0.64 | -0.99 | 0.04 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 29.00 | 1.56 | 1.90 | 1.73 | 1.70 | -0.03 | -1.74% | 0.06 | 33 | 360 | 0.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 29.50 | 2.10 | 2.39 | 2.25 | 2.39 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 30.00 | 2.54 | 2.95 | 2.75 | 2.91 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 30.50 | 3.10 | 3.40 | 3.25 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 31.00 | 3.60 | 4.05 | 3.83 | 3.82 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 31.50 | 4.10 | 4.60 | 4.35 | 4.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 32.00 | 4.60 | 5.10 | 4.85 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 32.50 | 5.05 | 5.60 | 5.33 | 5.62 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 33.00 | 5.60 | 5.90 | 5.75 | 5.82 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 34.00 | 6.55 | 7.10 | 6.83 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 35.00 | 7.55 | 8.10 | 7.83 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 36.00 | 8.55 | 9.10 | 8.83 | 8.92 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 37.00 | 9.55 | 10.10 | 9.83 | 10.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 38.00 | 10.55 | 10.90 | 10.73 | 11.12 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 39.00 | 11.45 | 12.25 | 11.85 | 11.95 | -0.15 | -1.24% | 0.30 | 2 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 40.00 | 12.55 | 13.15 | 12.85 | 12.85 | -0.05 | -0.39% | 0.32 | 2 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 41.00 | 13.60 | 14.25 | 13.93 | 14.12 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |