Options Chain for PFIZER INC COM (PFE) - $26.67 as of 4/23/2026 9:42:35 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 | 9.85 | 13.10 | 11.48 | 11.71 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:57 PM EST |
| 17.00 | 8.35 | 10.90 | 9.63 | % | 0.57 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 18.00 | 6.55 | 10.55 | 8.55 | % | 0.48 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 19.00 | 5.55 | 9.55 | 7.55 | % | 0.40 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 20.00 | 4.55 | 8.60 | 6.58 | % | 0.33 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 21.00 | 3.55 | 7.60 | 5.58 | % | 0.27 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 22.00 | 2.58 | 6.60 | 4.59 | % | 0.21 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 23.00 | 1.59 | 5.60 | 3.60 | % | 0.16 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 24.00 | 1.41 | 2.96 | 2.19 | % | 0.09 | 0 | 0 | 0.51 | 0.88 | 0.12 | -0.01 | 4/23/2026 3:59:57 PM EST | |||
| 25.00 | 1.52 | 2.00 | 1.76 | 1.63 | -0.56 | -25.58% | 0.07 | 12 | 160 | 0.41 | 0.80 | 0.18 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 26.00 | 0.92 | 1.10 | 1.01 | 0.95 | -0.35 | -26.93% | 0.04 | 16 | 216 | 0.27 | 0.62 | 0.22 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 27.00 | 0.42 | 0.54 | 0.48 | 0.47 | -0.15 | -24.20% | 0.02 | 84 | 1,242 | 0.25 | 0.40 | 0.21 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 28.00 | 0.17 | 0.23 | 0.20 | 0.20 | -0.06 | -23.08% | 0.01 | 92 | 1,374 | 0.24 | 0.21 | 0.15 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 29.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 124 | 1,470 | 0.26 | 0.10 | 0.09 | 0.00 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 30.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.28 | 0.04 | 0.04 | 0.00 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.43 | 0.01 | 0.02 | 0.00 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/23/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.84 | 0.42 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM 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 | 4/23/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:57 PM EST |
| 24.00 | 0.11 | 0.16 | 0.14 | 0.13 | +0.01 | +8.34% | 0.01 | 40,630 | 359 | 0.29 | -0.12 | 0.12 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 25.00 | 0.27 | 0.33 | 0.30 | 0.32 | +0.06 | +23.08% | 0.01 | 126 | 1,346 | 0.28 | -0.20 | 0.18 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 26.00 | 0.58 | 0.70 | 0.64 | 0.66 | +0.10 | +17.86% | 0.02 | 57 | 1,113 | 0.27 | -0.38 | 0.22 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 27.00 | 1.08 | 1.32 | 1.20 | 1.25 | +0.16 | +14.68% | 0.04 | 17 | 278 | 0.27 | -0.60 | 0.21 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 28.00 | 1.53 | 2.61 | 2.07 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.53 | -0.79 | 0.15 | -0.01 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 29.00 | 1.60 | 4.15 | 2.88 | 2.33 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.84 | -0.90 | 0.09 | 0.00 | 4/9/2026 | 4/23/2026 3:59:57 PM EST |
| 30.00 | 2.54 | 5.10 | 3.82 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.92 | -0.96 | 0.04 | 0.00 | 4/14/2026 | 4/23/2026 3:59:57 PM EST |
| 31.00 | 3.35 | 6.10 | 4.73 | % | 0.15 | 0 | 0 | 1.01 | -0.99 | 0.02 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 32.00 | 3.85 | 7.85 | 5.85 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.01 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 33.00 | 4.85 | 8.85 | 6.85 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 34.00 | 5.85 | 9.85 | 7.85 | % | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 35.00 | 6.85 | 10.85 | 8.85 | % | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 36.00 | 7.80 | 11.85 | 9.83 | % | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 37.00 | 8.80 | 12.85 | 10.83 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 38.00 | 9.80 | 13.85 | 11.83 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST |