Options Chain for PFIZER INC COM (PFE) - $27.20 as of 4/10/2026 5:09:56 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 | 10.35 | 14.35 | 12.35 | % | 0.82 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 17.00 | 8.35 | 12.35 | 10.35 | % | 0.61 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 18.00 | 7.35 | 11.35 | 9.35 | % | 0.52 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 19.00 | 6.35 | 10.20 | 8.28 | % | 0.44 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 20.00 | 5.35 | 8.85 | 7.10 | % | 0.35 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 21.00 | 4.40 | 8.10 | 6.25 | % | 0.30 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 22.00 | 3.40 | 7.40 | 5.40 | % | 0.25 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 23.00 | 2.41 | 6.40 | 4.41 | % | 0.19 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 24.00 | 2.04 | 4.60 | 3.32 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.83 | 0.96 | 0.10 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 25.00 | 1.36 | 3.10 | 2.23 | 2.44 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.55 | 0.84 | 0.13 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 26.00 | 1.47 | 1.69 | 1.58 | 1.66 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.28 | 0.69 | 0.16 | -0.01 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 27.00 | 0.87 | 1.07 | 0.97 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 136 | 0.27 | 0.52 | 0.17 | -0.01 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 28.00 | 0.50 | 0.56 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.26 | 0.35 | 0.16 | -0.01 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 29.00 | 0.20 | 0.28 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 609 | 0.24 | 0.20 | 0.13 | -0.01 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 30.00 | 0.08 | 0.16 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.25 | 0.10 | 0.08 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.05 | 0.05 | 0.00 | 4/13/2026 | 4/16/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.51 | 0.26 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.02 | 0.02 | 0.00 | 4/9/2026 | 4/16/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 1.41 | 0.71 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 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 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 23.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 24.00 | 0.12 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 720 | 0.28 | -0.04 | 0.10 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 25.00 | 0.26 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.27 | -0.16 | 0.13 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 26.00 | 0.50 | 0.57 | 0.54 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 232 | 0.26 | -0.31 | 0.16 | -0.01 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 27.00 | 0.90 | 1.08 | 0.99 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.26 | -0.48 | 0.17 | -0.01 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 28.00 | 1.50 | 1.70 | 1.60 | 1.61 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.26 | -0.65 | 0.16 | -0.01 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 29.00 | 2.09 | 2.99 | 2.54 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.30 | -0.80 | 0.13 | -0.01 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 30.00 | 1.13 | 4.40 | 2.77 | % | 0.09 | 0 | 0 | 0.67 | -0.90 | 0.08 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 31.00 | 2.79 | 5.35 | 4.07 | % | 0.13 | 0 | 0 | 0.74 | -0.95 | 0.05 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 32.00 | 3.00 | 6.80 | 4.90 | % | 0.15 | 0 | 0 | 0.94 | -0.98 | 0.02 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 33.00 | 4.05 | 8.05 | 6.05 | % | 0.18 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 34.00 | 5.00 | 9.00 | 7.00 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 35.00 | 6.00 | 9.65 | 7.83 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 36.00 | 7.00 | 11.00 | 9.00 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 37.00 | 8.00 | 12.00 | 10.00 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 38.00 | 9.00 | 13.00 | 11.00 | % | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST |