Options Chain for PFIZER INC COM (PFE) - $26.26 as of 4/29/2026 8:12:50 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 | 9.95 | 12.50 | 11.23 | % | 0.75 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 17.00 | 8.00 | 10.50 | 9.25 | 9.60 | -0.02 | -0.21% | 0.54 | 1 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 18.00 | 7.00 | 9.50 | 8.25 | % | 0.46 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 19.00 | 5.45 | 8.50 | 6.98 | % | 0.37 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 20.00 | 4.60 | 7.50 | 6.05 | % | 0.30 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 21.00 | 3.95 | 6.50 | 5.23 | % | 0.25 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 22.00 | 2.58 | 5.55 | 4.07 | % | 0.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 23.00 | 1.46 | 4.55 | 3.01 | % | 0.13 | 0 | 0 | 1.34 | 1.00 | 0.02 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 24.00 | 2.20 | 3.65 | 2.93 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.78 | 0.92 | 0.15 | 0.00 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 25.00 | 1.31 | 1.58 | 1.45 | 1.45 | -0.46 | -24.09% | 0.06 | 34 | 101 | 0.29 | 0.78 | 0.23 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 26.00 | 0.71 | 0.77 | 0.74 | 0.77 | -0.37 | -32.46% | 0.03 | 621 | 112 | 0.25 | 0.54 | 0.25 | -0.01 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 27.00 | 0.31 | 0.36 | 0.34 | 0.34 | -0.09 | -20.93% | 0.01 | 170 | 608 | 0.24 | 0.32 | 0.20 | -0.01 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 28.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.03 | -16.67% | 0.01 | 33 | 961 | 0.26 | 0.18 | 0.13 | -0.01 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 29.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 112 | 1,424 | 0.26 | 0.09 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 30.00 | 0.03 | 0.10 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 661 | 0.31 | 0.04 | 0.04 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 31.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.32 | 0.02 | 0.02 | 0.00 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 32.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:57 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:57 PM EST |
| 34.00 | 0.00 | 2.14 | 1.07 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:58:57 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:58:57 PM EST |
| 36.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:57 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 23.00 | 0.05 | 0.21 | 0.13 | 0.06 | -0.01 | -14.29% | 0.01 | 5 | 116 | 0.34 | 0.00 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 24.00 | 0.14 | 0.18 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 4 | 1,281 | 0.27 | -0.08 | 0.15 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 25.00 | 0.36 | 0.39 | 0.38 | 0.35 | +0.02 | +6.07% | 0.02 | 133 | 518 | 0.25 | -0.22 | 0.23 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 26.00 | 0.76 | 0.80 | 0.78 | 0.76 | +0.03 | +4.11% | 0.03 | 82 | 603 | 0.25 | -0.46 | 0.25 | -0.01 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 27.00 | 1.02 | 1.45 | 1.24 | 1.35 | +0.05 | +3.85% | 0.05 | 14 | 473 | 0.26 | -0.68 | 0.20 | -0.01 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 28.00 | 1.01 | 3.65 | 2.33 | 2.06 | +0.29 | +16.39% | 0.08 | 2 | 25 | 0.34 | -0.82 | 0.13 | -0.01 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 29.00 | 1.95 | 4.40 | 3.18 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.69 | -0.91 | 0.08 | -0.01 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 30.00 | 2.92 | 5.45 | 4.19 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.90 | -0.96 | 0.04 | 0.00 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 31.00 | 3.90 | 6.40 | 5.15 | 4.89 | +1.00 | +25.71% | 0.17 | 1 | 1 | 0.55 | -0.98 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 32.00 | 4.90 | 7.45 | 6.18 | 6.04 | % | 0.19 | 2 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST | |
| 33.00 | 5.90 | 8.45 | 7.18 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 34.00 | 6.90 | 9.45 | 8.18 | 7.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 35.00 | 7.70 | 10.45 | 9.08 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 36.00 | 8.10 | 11.45 | 9.78 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 37.00 | 9.85 | 12.45 | 11.15 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 38.00 | 10.65 | 13.45 | 12.05 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST |