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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.80 | 14.00 | 11.90 | 11.71 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 11:58:43 AM EST |
| 17.00 | 7.90 | 11.90 | 9.90 | % | 0.58 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 18.00 | 6.80 | 10.90 | 8.85 | % | 0.49 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 19.00 | 5.90 | 9.90 | 7.90 | % | 0.42 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 20.00 | 4.90 | 8.90 | 6.90 | % | 0.35 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 21.00 | 3.90 | 7.95 | 5.93 | % | 0.28 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 22.00 | 2.85 | 6.95 | 4.90 | % | 0.22 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 23.00 | 2.32 | 5.95 | 4.14 | % | 0.18 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 24.00 | 1.74 | 4.25 | 3.00 | % | 0.12 | 0 | 0 | 0.98 | 0.93 | 0.12 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 25.00 | 1.73 | 2.32 | 2.03 | 2.19 | -0.45 | -17.05% | 0.08 | 5 | 157 | 0.48 | 0.80 | 0.16 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 26.00 | 1.14 | 1.25 | 1.20 | 1.20 | -0.50 | -29.42% | 0.05 | 24 | 196 | 0.31 | 0.63 | 0.20 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 27.00 | 0.60 | 0.65 | 0.63 | 0.62 | -0.43 | -40.96% | 0.02 | 37 | 478 | 0.27 | 0.43 | 0.20 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 28.00 | 0.26 | 0.28 | 0.27 | 0.24 | -0.21 | -46.67% | 0.01 | 314 | 1,177 | 0.26 | 0.24 | 0.16 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 29.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 82 | 1,404 | 0.27 | 0.12 | 0.10 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 30.00 | 0.03 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.29 | 0.05 | 0.06 | 0.00 | 4/21/2026 | 4/22/2026 11:58:43 AM EST |
| 31.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 91 | 0.31 | 0.02 | 0.03 | 0.00 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 4/22/2026 11:58:43 AM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 11:58:43 AM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 35.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 37.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 38.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 1.34 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 11:58:43 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 11:58:43 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 11:58:43 AM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:43 AM EST |
| 24.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 66 | 344 | 0.29 | -0.07 | 0.12 | 0.00 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 25.00 | 0.27 | 0.30 | 0.29 | 0.28 | +0.10 | +55.56% | 0.01 | 106 | 420 | 0.28 | -0.20 | 0.16 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 26.00 | 0.57 | 0.60 | 0.59 | 0.57 | +0.14 | +32.56% | 0.02 | 374 | 756 | 0.28 | -0.37 | 0.20 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 27.00 | 1.07 | 1.11 | 1.09 | 1.08 | +0.24 | +28.58% | 0.04 | 38 | 213 | 0.28 | -0.57 | 0.20 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 28.00 | 1.67 | 1.88 | 1.78 | 1.79 | +0.39 | +27.86% | 0.06 | 33 | 47 | 0.28 | -0.76 | 0.16 | -0.01 | 4/22/2026 | 4/22/2026 11:58:43 AM EST |
| 29.00 | 1.43 | 3.80 | 2.62 | 2.33 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.74 | -0.88 | 0.10 | -0.01 | 4/9/2026 | 4/22/2026 11:58:43 AM EST |
| 30.00 | 2.37 | 4.80 | 3.59 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.84 | -0.95 | 0.06 | 0.00 | 4/14/2026 | 4/22/2026 11:58:43 AM EST |
| 31.00 | 3.35 | 5.80 | 4.58 | % | 0.15 | 0 | 0 | 0.93 | -0.98 | 0.03 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 32.00 | 3.45 | 7.55 | 5.50 | % | 0.17 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 33.00 | 4.45 | 8.50 | 6.48 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 34.00 | 5.55 | 9.50 | 7.53 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 35.00 | 6.45 | 10.50 | 8.48 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 36.00 | 7.45 | 11.50 | 9.48 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 37.00 | 8.45 | 12.50 | 10.48 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST | |||
| 38.00 | 9.40 | 13.50 | 11.45 | % | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:58:43 AM EST |