Options Chain for PFIZER INC COM (PFE) - $28.32 as of 4/3/2026 3:41:25 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 | 11.25 | 15.45 | 13.35 | % | 0.89 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 18.00 | 8.30 | 12.50 | 10.40 | % | 0.58 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 19.00 | 7.30 | 11.50 | 9.40 | % | 0.49 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 20.00 | 6.30 | 10.50 | 8.40 | % | 0.42 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 21.00 | 5.30 | 9.50 | 7.40 | % | 0.35 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 22.00 | 4.35 | 7.75 | 6.05 | % | 0.27 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 22.50 | 4.15 | 7.95 | 6.05 | % | 0.27 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 23.00 | 3.70 | 7.45 | 5.58 | % | 0.24 | 0 | 0 | 1.35 | 0.99 | 0.02 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 23.50 | 3.65 | 6.25 | 4.95 | % | 0.21 | 0 | 0 | 1.03 | 0.99 | 0.03 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 24.00 | 3.20 | 5.75 | 4.48 | 6.05 | % | 0.19 | 1 | 0 | 0.97 | 0.95 | 0.04 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 24.50 | 2.74 | 6.05 | 4.40 | % | 0.18 | 0 | 0 | 1.18 | 0.92 | 0.05 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 25.00 | 2.50 | 4.55 | 3.53 | 3.50 | +0.30 | +9.38% | 0.14 | 10 | 4 | 0.77 | 0.88 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 25.50 | 1.92 | 4.25 | 3.09 | % | 0.12 | 0 | 0 | 0.78 | 0.88 | 0.08 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 26.00 | 1.98 | 3.60 | 2.79 | 2.64 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.67 | 0.82 | 0.10 | -0.01 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 26.50 | 2.01 | 2.33 | 2.17 | 2.25 | +0.13 | +6.14% | 0.08 | 62 | 20 | 0.31 | 0.76 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 27.00 | 1.71 | 1.99 | 1.85 | 1.82 | 0.00 | 0.00% | 0.07 | 17 | 12 | 0.32 | 0.70 | 0.13 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 27.50 | 1.31 | 1.61 | 1.46 | 1.44 | -0.26 | -15.30% | 0.05 | 13 | 71 | 0.30 | 0.64 | 0.15 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 28.00 | 1.08 | 1.22 | 1.15 | 1.21 | -0.10 | -7.64% | 0.04 | 276 | 165 | 0.29 | 0.56 | 0.16 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 28.50 | 0.82 | 0.96 | 0.89 | 0.86 | -0.20 | -18.87% | 0.03 | 78 | 307 | 0.28 | 0.48 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 29.00 | 0.62 | 0.67 | 0.65 | 0.65 | -0.12 | -15.59% | 0.02 | 116 | 253 | 0.27 | 0.39 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 29.50 | 0.26 | 0.49 | 0.38 | 0.48 | -0.09 | -15.79% | 0.01 | 22 | 185 | 0.24 | 0.31 | 0.16 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 30.00 | 0.29 | 0.33 | 0.31 | 0.32 | -0.07 | -17.95% | 0.01 | 99 | 239 | 0.26 | 0.23 | 0.14 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 30.50 | 0.03 | 0.25 | 0.14 | 0.23 | -0.01 | -4.17% | 0.00 | 230 | 8 | 0.21 | 0.17 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 31.00 | 0.07 | 0.15 | 0.11 | 0.18 | +0.01 | +5.89% | 0.00 | 8 | 590 | 0.24 | 0.12 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 31.50 | 0.00 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.39 | 0.09 | 0.07 | -0.01 | 3/30/2026 | 4/2/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.66 | 0.07 | 0.06 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.47 | 0.04 | 0.04 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.07 | 0.03 | 0.03 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 36.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.01 | 0.02 | 0.00 | 3/30/2026 | 4/2/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 1.51 | 0.76 | % | 0.03 | 0 | 0 | 1.05 | -0.01 | 0.03 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.05 | 0.04 | 0.00 | 3/26/2026 | 4/2/2026 4:00:04 PM EST |
| 24.50 | 0.11 | 0.19 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 143 | 89 | 0.36 | -0.08 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 25.00 | 0.02 | 0.22 | 0.12 | 0.17 | % | 0.00 | 8 | 0 | 0.29 | -0.12 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 25.50 | 0.00 | 1.49 | 0.75 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.79 | -0.12 | 0.08 | -0.01 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.42 | -0.18 | 0.10 | -0.01 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 26.50 | 0.36 | 0.48 | 0.42 | 0.39 | -0.01 | -2.50% | 0.02 | 168 | 56 | 0.31 | -0.24 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 27.00 | 0.44 | 0.62 | 0.53 | 0.53 | -0.03 | -5.36% | 0.02 | 172 | 21 | 0.30 | -0.30 | 0.13 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 27.50 | 0.50 | 0.77 | 0.64 | 0.75 | +0.05 | +7.15% | 0.02 | 9 | 58 | 0.28 | -0.36 | 0.15 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 28.00 | 0.76 | 1.01 | 0.89 | 0.94 | +0.11 | +13.26% | 0.03 | 3 | 76 | 0.29 | -0.44 | 0.16 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 28.50 | 0.59 | 1.31 | 0.95 | 0.91 | % | 0.03 | 30 | 0 | 0.23 | -0.52 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 29.00 | 0.69 | 1.82 | 1.26 | 1.21 | % | 0.04 | 31 | 0 | 0.40 | -0.61 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 29.50 | 1.02 | 2.47 | 1.75 | % | 0.06 | 0 | 0 | 0.50 | -0.69 | 0.16 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 30.00 | 0.96 | 2.82 | 1.89 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.51 | -0.77 | 0.14 | -0.01 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 30.50 | 2.38 | 3.50 | 2.94 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.83 | 0.12 | -0.01 | 3/30/2026 | 4/2/2026 4:00:04 PM EST |
| 31.00 | 1.79 | 4.35 | 3.07 | % | 0.10 | 0 | 0 | 0.82 | -0.88 | 0.09 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 31.50 | 3.10 | 4.85 | 3.98 | % | 0.13 | 0 | 0 | 0.86 | -0.91 | 0.07 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 32.00 | 2.00 | 5.80 | 3.90 | % | 0.12 | 0 | 0 | 0.98 | -0.93 | 0.06 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 32.50 | 2.49 | 6.25 | 4.37 | % | 0.13 | 0 | 0 | 1.01 | -0.96 | 0.04 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 33.00 | 2.89 | 7.10 | 5.00 | % | 0.15 | 0 | 0 | 1.15 | -0.97 | 0.03 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 34.00 | 3.95 | 8.00 | 5.98 | % | 0.18 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 35.00 | 4.85 | 9.05 | 6.95 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 36.00 | 5.85 | 10.00 | 7.93 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 37.00 | 6.85 | 11.00 | 8.93 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 38.00 | 7.85 | 12.00 | 9.93 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST |