Options Chain for PFIZER INC COM (PFE) - $26.70 as of 5/1/2026 3:11:03 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 | 10.25 | 11.95 | 11.10 | 11.48 | 0.00 | 0.00% | 0.74 | 0 | 5 | 4.74 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:02 PM EST |
| 16.00 | 10.15 | 10.65 | 10.40 | 10.57 | % | 0.65 | 4 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST | |
| 17.00 | 8.80 | 9.60 | 9.20 | 9.50 | -0.10 | -1.05% | 0.54 | 3 | 5 | 3.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 18.00 | 8.30 | 8.55 | 8.43 | 8.21 | -0.41 | -4.76% | 0.47 | 2 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 19.00 | 7.30 | 7.60 | 7.45 | 7.35 | +1.20 | +19.52% | 0.39 | 5 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 20.00 | 6.10 | 6.75 | 6.43 | 6.56 | -0.37 | -5.34% | 0.32 | 8 | 41 | 2.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 21.00 | 5.35 | 5.60 | 5.48 | 5.40 | +0.09 | +1.70% | 0.26 | 4 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 21.50 | 4.80 | 5.10 | 4.95 | 4.93 | -0.28 | -5.38% | 0.23 | 6 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 22.00 | 4.30 | 4.60 | 4.45 | 4.46 | -0.04 | -0.89% | 0.20 | 9 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 22.50 | 3.80 | 4.10 | 3.95 | 3.94 | -0.19 | -4.60% | 0.18 | 7 | 9 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 23.00 | 3.35 | 3.60 | 3.48 | 3.43 | -0.25 | -6.80% | 0.15 | 10 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 23.50 | 2.83 | 3.10 | 2.97 | 2.94 | -0.16 | -5.17% | 0.13 | 8 | 4 | 0.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 24.00 | 2.28 | 2.60 | 2.44 | 2.40 | -0.24 | -9.10% | 0.10 | 8 | 19 | 0.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 24.50 | 1.86 | 2.13 | 2.00 | 1.81 | -0.43 | -19.20% | 0.08 | 1 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 25.00 | 1.32 | 1.59 | 1.46 | 1.44 | -0.37 | -20.45% | 0.06 | 249 | 79 | 0.52 | 0.95 | 0.27 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 25.50 | 1.00 | 1.06 | 1.03 | 1.01 | -0.29 | -22.31% | 0.04 | 563 | 61 | 0.39 | 0.84 | 0.36 | -0.01 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 26.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.20 | -23.53% | 0.03 | 1,038 | 1,495 | 0.38 | 0.65 | 0.39 | -0.02 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 26.50 | 0.36 | 0.38 | 0.37 | 0.37 | -0.22 | -37.29% | 0.01 | 5,950 | 1,547 | 0.36 | 0.46 | 0.37 | -0.02 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 27.00 | 0.19 | 0.20 | 0.20 | 0.18 | -0.15 | -45.46% | 0.01 | 10,146 | 6,219 | 0.34 | 0.29 | 0.30 | -0.02 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 27.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 2,046 | 13,715 | 0.33 | 0.18 | 0.21 | -0.02 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 28.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 1,319 | 9,269 | 0.34 | 0.11 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 28.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 298 | 5,388 | 0.37 | 0.06 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 258 | 2,652 | 0.41 | 0.03 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 29.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 1,474 | 0.42 | 0.02 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 108 | 690 | 0.47 | 0.01 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 370 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:59:02 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:02 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:02 PM EST |
| 32.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 33.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:02 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 2:59:02 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:02 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 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 | 0.02 | % | 0.00 | 10 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST | |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.05 | +250.00% | 0.00 | 3 | 26 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 41 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 141 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 24 | 12 | 0.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 52 | 1,216 | 0.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 24.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 96 | 472 | 0.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 25.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 361 | 1,393 | 0.34 | -0.05 | 0.27 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 25.50 | 0.22 | 0.23 | 0.23 | 0.23 | +0.03 | +15.00% | 0.01 | 1,898 | 1,253 | 0.35 | -0.16 | 0.36 | -0.01 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 26.00 | 0.43 | 0.44 | 0.44 | 0.44 | +0.11 | +33.34% | 0.02 | 3,857 | 4,779 | 0.35 | -0.35 | 0.39 | -0.02 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 26.50 | 0.73 | 0.76 | 0.75 | 0.74 | +0.16 | +27.59% | 0.03 | 2,482 | 7,249 | 0.38 | -0.54 | 0.37 | -0.02 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 27.00 | 1.08 | 1.15 | 1.12 | 1.09 | +0.09 | +9.00% | 0.04 | 899 | 3,858 | 0.41 | -0.71 | 0.30 | -0.02 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 27.50 | 1.44 | 1.62 | 1.53 | 1.48 | +0.16 | +12.13% | 0.06 | 15 | 2,123 | 0.49 | -0.82 | 0.21 | -0.02 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 28.00 | 1.91 | 2.10 | 2.01 | 1.97 | +0.21 | +11.94% | 0.07 | 4 | 510 | 0.56 | -0.89 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 28.50 | 2.38 | 2.59 | 2.49 | 2.45 | +0.18 | +7.93% | 0.09 | 2 | 91 | 0.64 | -0.94 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 29.00 | 2.83 | 3.10 | 2.97 | 2.95 | +0.14 | +4.99% | 0.10 | 2 | 8 | 0.70 | -0.97 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 29.50 | 3.35 | 3.60 | 3.48 | 3.45 | +0.29 | +9.18% | 0.12 | 6 | 3 | 0.85 | -0.98 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 30.00 | 3.35 | 4.45 | 3.90 | 3.68 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.34 | -0.99 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 2:59:02 PM EST |
| 30.50 | 3.25 | 4.95 | 4.10 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.43 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:02 PM EST |
| 31.00 | 3.75 | 5.45 | 4.60 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:59:02 PM EST |
| 31.50 | 4.25 | 5.95 | 5.10 | % | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 32.00 | 4.75 | 6.60 | 5.68 | 6.04 | 0.00 | 0.00% | 0.18 | 0 | 27 | 1.80 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:02 PM EST |
| 32.50 | 5.25 | 7.10 | 6.18 | 6.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:02 PM EST |
| 33.00 | 5.75 | 7.60 | 6.68 | 6.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:02 PM EST |
| 34.00 | 6.75 | 8.60 | 7.68 | 8.24 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.11 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:59:02 PM EST |
| 35.00 | 8.10 | 9.60 | 8.85 | 7.96 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:02 PM EST |
| 36.00 | 8.80 | 10.55 | 9.68 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 37.00 | 9.80 | 11.45 | 10.63 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 38.00 | 10.80 | 12.40 | 11.60 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST |