Options Chain for PFIZER INC COM (PFE) - $27.20 as of 4/10/2026 7:48:02 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 | 9.80 | 13.95 | 11.88 | 12.43 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:03 PM EST |
| 17.00 | 8.00 | 11.95 | 9.98 | % | 0.59 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 18.00 | 7.40 | 10.95 | 9.18 | % | 0.51 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 19.00 | 5.85 | 9.75 | 7.80 | % | 0.41 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 20.00 | 4.85 | 9.00 | 6.93 | % | 0.35 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 21.00 | 3.85 | 7.60 | 5.73 | % | 0.27 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 21.50 | 3.35 | 7.50 | 5.43 | % | 0.25 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 22.00 | 2.83 | 6.80 | 4.82 | % | 0.22 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 22.50 | 2.35 | 6.50 | 4.43 | % | 0.20 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 23.00 | 2.02 | 6.00 | 4.01 | % | 0.17 | 0 | 0 | 1.56 | 1.00 | 0.01 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 23.50 | 1.93 | 4.85 | 3.39 | % | 0.14 | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 24.00 | 1.93 | 3.50 | 2.72 | 3.42 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.67 | 0.97 | 0.04 | 0.00 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 24.50 | 1.60 | 3.75 | 2.68 | % | 0.11 | 0 | 0 | 0.95 | 0.94 | 0.07 | -0.01 | 4/10/2026 4:00:03 PM EST | |||
| 25.00 | 1.71 | 2.19 | 1.95 | 2.00 | -0.62 | -23.67% | 0.08 | 12 | 34 | 0.37 | 0.90 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 25.50 | 1.45 | 1.78 | 1.62 | 1.59 | -0.25 | -13.59% | 0.06 | 1 | 44 | 0.23 | 0.83 | 0.16 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 26.00 | 1.13 | 1.30 | 1.22 | 1.28 | -0.20 | -13.52% | 0.05 | 27 | 30 | 0.25 | 0.74 | 0.21 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 26.50 | 0.83 | 0.89 | 0.86 | 0.78 | -0.49 | -38.59% | 0.03 | 41 | 329 | 0.24 | 0.63 | 0.26 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 27.00 | 0.55 | 0.60 | 0.58 | 0.59 | -0.19 | -24.36% | 0.02 | 98 | 1,300 | 0.23 | 0.50 | 0.27 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 27.50 | 0.33 | 0.38 | 0.36 | 0.34 | -0.22 | -39.29% | 0.01 | 220 | 963 | 0.23 | 0.36 | 0.26 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 28.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.11 | -33.34% | 0.01 | 8,612 | 9,966 | 0.23 | 0.25 | 0.22 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 28.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 170 | 1,171 | 0.23 | 0.17 | 0.17 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 29.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 81 | 1,365 | 0.24 | 0.10 | 0.12 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 29.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 77 | 897 | 0.24 | 0.06 | 0.08 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 30.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 1,414 | 0.28 | 0.03 | 0.05 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 30.50 | 0.00 | 0.50 | 0.25 | 0.02 | -0.06 | -75.00% | 0.01 | 2 | 470 | 0.63 | 0.01 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.47 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 31.50 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 21.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.01 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 23.50 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | -0.01 | 0.01 | 0.00 | 3/24/2026 | 4/10/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 62 | 0.31 | -0.03 | 0.04 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 24.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 114 | 177 | 0.27 | -0.06 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 21 | 331 | 0.26 | -0.10 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 25.50 | 0.14 | 0.15 | 0.15 | 0.15 | +0.02 | +15.39% | 0.01 | 1,387 | 111 | 0.25 | -0.17 | 0.16 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 26.00 | 0.24 | 0.25 | 0.25 | 0.27 | +0.08 | +42.11% | 0.01 | 276 | 1,065 | 0.24 | -0.26 | 0.21 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 26.50 | 0.39 | 0.41 | 0.40 | 0.40 | +0.09 | +29.04% | 0.02 | 333 | 2,754 | 0.23 | -0.37 | 0.26 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 27.00 | 0.61 | 0.64 | 0.63 | 0.62 | +0.19 | +44.19% | 0.02 | 168 | 547 | 0.23 | -0.50 | 0.27 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 27.50 | 0.86 | 0.95 | 0.91 | 0.90 | +0.26 | +40.63% | 0.03 | 140 | 1,381 | 0.23 | -0.64 | 0.26 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 28.00 | 1.05 | 1.55 | 1.30 | 1.26 | +0.24 | +23.53% | 0.05 | 21 | 159 | 0.35 | -0.75 | 0.22 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 28.50 | 1.53 | 1.88 | 1.71 | 1.50 | +0.10 | +7.15% | 0.06 | 28 | 165 | 0.34 | -0.83 | 0.17 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 29.00 | 2.03 | 2.19 | 2.11 | 2.11 | +0.29 | +15.94% | 0.07 | 35 | 168 | 0.28 | -0.90 | 0.12 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 29.50 | 2.33 | 2.86 | 2.60 | 2.58 | +1.01 | +64.34% | 0.09 | 22 | 25 | 0.44 | -0.94 | 0.08 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 30.00 | 2.27 | 4.30 | 3.29 | 3.25 | +0.74 | +29.49% | 0.11 | 2 | 68 | 0.94 | -0.97 | 0.05 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 30.50 | 1.56 | 5.70 | 3.63 | 2.28 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.34 | -0.99 | 0.02 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 31.00 | 2.73 | 5.35 | 4.04 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | -0.99 | 0.01 | 0.00 | 4/7/2026 | 4/10/2026 4:00:03 PM EST |
| 31.50 | 2.56 | 6.70 | 4.63 | 4.35 | +1.05 | +31.82% | 0.15 | 2 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 32.00 | 4.10 | 6.30 | 5.20 | 4.44 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:03 PM EST |
| 32.50 | 4.30 | 6.85 | 5.58 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 33.00 | 5.95 | 7.10 | 6.53 | 6.25 | +0.35 | +5.94% | 0.20 | 10 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 34.00 | 5.65 | 8.10 | 6.88 | 6.91 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:03 PM EST |
| 35.00 | 7.75 | 8.90 | 8.33 | 8.22 | +0.50 | +6.48% | 0.24 | 7 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 36.00 | 7.50 | 10.35 | 8.93 | 9.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:03 PM EST |
| 37.00 | 8.85 | 11.35 | 10.10 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 38.00 | 9.85 | 12.35 | 11.10 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST |