Options Chain for PFIZER INC COM (PFE) - $27.56 as of 4/18/2026 5:46:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.55 | 14.25 | 12.90 | % | 0.92 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 15.00 | 10.40 | 13.45 | 11.93 | 12.38 | 0.00 | 0.00% | 0.80 | 0 | 6 | 3.03 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 11:58:43 AM EST |
| 16.00 | 9.60 | 12.40 | 11.00 | 11.20 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 11:58:43 AM EST |
| 17.00 | 8.80 | 11.60 | 10.20 | % | 0.60 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 18.00 | 7.60 | 10.40 | 9.00 | % | 0.50 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 19.00 | 7.00 | 9.20 | 8.10 | 7.95 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/22/2026 11:58:43 AM EST |
| 20.00 | 6.10 | 8.20 | 7.15 | % | 0.36 | 0 | 15 | 1.80 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 21.00 | 5.40 | 7.15 | 6.28 | 6.58 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:43 AM EST |
| 21.50 | 4.70 | 6.70 | 5.70 | 6.17 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:43 AM EST |
| 22.00 | 4.15 | 6.20 | 5.18 | 5.32 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.43 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 11:58:43 AM EST |
| 22.50 | 3.15 | 5.70 | 4.43 | % | 0.20 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 23.00 | 3.60 | 5.20 | 4.40 | 4.37 | 0.00 | 0.00% | 0.19 | 0 | 611 | 1.26 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:43 AM EST |
| 23.50 | 3.20 | 4.65 | 3.93 | % | 0.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 24.00 | 2.80 | 3.60 | 3.20 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.74 | 0.99 | 0.09 | 0.00 | 4/20/2026 | 4/22/2026 11:58:43 AM EST |
| 24.50 | 2.29 | 3.75 | 3.02 | % | 0.12 | 0 | 0 | 0.69 | 0.92 | 0.15 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 25.00 | 1.88 | 2.05 | 1.97 | 1.94 | -0.54 | -21.78% | 0.08 | 18 | 1,143 | 0.36 | 0.83 | 0.17 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 25.50 | 1.44 | 2.33 | 1.89 | 2.31 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | 0.74 | 0.19 | -0.01 | 4/20/2026 | 4/22/2026 11:58:43 AM EST |
| 26.00 | 1.13 | 1.23 | 1.18 | 1.18 | -0.50 | -29.77% | 0.05 | 129 | 2,113 | 0.32 | 0.64 | 0.21 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 26.50 | 0.82 | 0.88 | 0.85 | 0.83 | -0.31 | -27.20% | 0.03 | 178 | 8 | 0.30 | 0.53 | 0.22 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 27.00 | 0.56 | 0.59 | 0.58 | 0.58 | -0.32 | -35.56% | 0.02 | 4,633 | 46,316 | 0.29 | 0.42 | 0.21 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 27.50 | 0.36 | 0.40 | 0.38 | 0.38 | -0.24 | -38.71% | 0.01 | 306 | 186 | 0.28 | 0.32 | 0.19 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 28.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.18 | -43.91% | 0.01 | 1,496 | 27,605 | 0.27 | 0.23 | 0.17 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 28.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.14 | -51.86% | 0.00 | 246 | 3,682 | 0.26 | 0.16 | 0.13 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 29.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 5,020 | 29,492 | 0.26 | 0.10 | 0.10 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 29.50 | 0.04 | 0.06 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 19 | 527 | 0.28 | 0.06 | 0.07 | 0.00 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 300 | 8,616 | 0.28 | 0.04 | 0.05 | 0.00 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 30.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.37 | 0.02 | 0.03 | 0.00 | 4/20/2026 | 4/22/2026 11:58:43 AM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 147 | 1,971 | 0.31 | 0.01 | 0.02 | 0.00 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/22/2026 11:58:43 AM EST |
| 32.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 402 | 0.37 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,792 | 0.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 11:58:43 AM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 11:58:43 AM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.56 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:43 AM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.61 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 11:58:43 AM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:43 AM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 11:58:43 AM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 11:58:43 AM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/22/2026 11:58:43 AM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 11:58:43 AM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 11:58:43 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 11:58:43 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,558 | 0.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:43 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:43 AM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 22.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 280 | 0.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 22.50 | 0.02 | 0.05 | 0.04 | 0.03 | % | 0.00 | 97 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:43 AM EST | |
| 23.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 3,473 | 0.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 23.50 | 0.05 | 0.09 | 0.07 | 0.07 | % | 0.00 | 10 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:43 AM EST | |
| 24.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 107 | 89,449 | 0.31 | -0.01 | 0.09 | 0.00 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 24.50 | 0.13 | 0.16 | 0.15 | 0.14 | +0.05 | +55.56% | 0.01 | 5 | 1 | 0.30 | -0.08 | 0.15 | 0.00 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 25.00 | 0.21 | 0.22 | 0.22 | 0.22 | +0.06 | +37.50% | 0.01 | 242 | 16,122 | 0.30 | -0.17 | 0.17 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 25.50 | 0.32 | 0.35 | 0.34 | 0.35 | +0.10 | +40.00% | 0.01 | 208 | 81 | 0.29 | -0.26 | 0.19 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 26.00 | 0.49 | 0.52 | 0.51 | 0.50 | +0.13 | +35.14% | 0.02 | 1,314 | 14,489 | 0.29 | -0.36 | 0.21 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 26.50 | 0.71 | 0.77 | 0.74 | 0.74 | +0.20 | +37.04% | 0.03 | 482 | 321 | 0.30 | -0.47 | 0.22 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 27.00 | 0.99 | 1.05 | 1.02 | 1.05 | +0.28 | +36.37% | 0.04 | 478 | 8,447 | 0.30 | -0.58 | 0.21 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 27.50 | 1.28 | 1.45 | 1.37 | 1.30 | +0.25 | +23.81% | 0.05 | 21 | 487 | 0.30 | -0.68 | 0.19 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 28.00 | 1.70 | 1.80 | 1.75 | 1.70 | +0.30 | +21.43% | 0.06 | 102 | 1,301 | 0.30 | -0.77 | 0.17 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 28.50 | 1.42 | 2.29 | 1.86 | 1.64 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.37 | -0.84 | 0.13 | -0.01 | 4/21/2026 | 4/22/2026 11:58:43 AM EST |
| 29.00 | 2.51 | 2.77 | 2.64 | 2.60 | +0.78 | +42.86% | 0.09 | 1 | 612 | 0.31 | -0.90 | 0.10 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 29.50 | 2.41 | 3.25 | 2.83 | % | 0.10 | 0 | 0 | 0.45 | -0.94 | 0.07 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 30.00 | 3.45 | 3.70 | 3.58 | 3.62 | +0.72 | +24.83% | 0.12 | 100 | 164 | 0.46 | -0.96 | 0.05 | 0.00 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 30.50 | 3.35 | 4.20 | 3.78 | % | 0.12 | 0 | 0 | 0.51 | -0.98 | 0.03 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 31.00 | 3.35 | 4.70 | 4.03 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.55 | -0.99 | 0.02 | 0.00 | 4/20/2026 | 4/22/2026 11:58:43 AM EST |
| 31.50 | 3.85 | 5.35 | 4.60 | % | 0.15 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 32.00 | 4.30 | 6.55 | 5.43 | 5.12 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.07 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 4/22/2026 11:58:43 AM EST |
| 32.50 | 4.80 | 7.25 | 6.03 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 33.00 | 5.30 | 7.60 | 6.45 | 6.75 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 11:58:43 AM EST |
| 34.00 | 6.30 | 8.75 | 7.53 | 7.01 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.33 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:43 AM EST |
| 35.00 | 7.30 | 9.55 | 8.43 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 11:58:43 AM EST |
| 36.00 | 8.30 | 10.70 | 9.50 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 37.00 | 9.30 | 11.55 | 10.43 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 38.00 | 10.30 | 12.75 | 11.53 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 39.00 | 11.30 | 13.55 | 12.43 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 40.00 | 12.30 | 14.70 | 13.50 | % | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 41.00 | 13.30 | 15.70 | 14.50 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST |