Options Chain for PFIZER INC COM (PFE) - $26.50 as of 5/8/2026 8:04:13 AM 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 | 9.65 | 12.95 | 11.30 | 11.57 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:59:05 AM EST |
| 16.00 | 8.65 | 12.00 | 10.33 | % | 0.65 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 17.00 | 7.65 | 11.00 | 9.33 | % | 0.55 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 18.00 | 6.65 | 10.00 | 8.33 | % | 0.46 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 19.00 | 5.65 | 9.00 | 7.33 | % | 0.39 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 20.00 | 4.65 | 8.05 | 6.35 | 6.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:05 AM EST |
| 21.00 | 3.65 | 7.00 | 5.33 | % | 0.25 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 22.00 | 2.77 | 5.25 | 4.01 | % | 0.18 | 0 | 0 | 1.11 | 1.00 | 0.01 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 23.00 | 2.50 | 4.25 | 3.38 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.93 | 0.97 | 0.04 | 0.00 | 5/7/2026 | 5/8/2026 11:59:05 AM EST |
| 24.00 | 1.01 | 3.60 | 2.31 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.93 | 0.89 | 0.12 | -0.01 | 5/7/2026 | 5/8/2026 11:59:05 AM EST |
| 25.00 | 1.03 | 1.63 | 1.33 | 0.79 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.26 | 0.72 | 0.21 | -0.01 | 5/7/2026 | 5/8/2026 11:59:05 AM EST |
| 26.00 | 0.58 | 0.63 | 0.61 | 0.60 | -0.08 | -11.77% | 0.02 | 180 | 297 | 0.22 | 0.48 | 0.25 | -0.01 | 5/8/2026 | 5/8/2026 11:59:05 AM EST |
| 27.00 | 0.24 | 0.27 | 0.26 | 0.24 | -0.05 | -17.25% | 0.01 | 170 | 1,399 | 0.22 | 0.26 | 0.20 | -0.01 | 5/8/2026 | 5/8/2026 11:59:05 AM EST |
| 28.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 4,456 | 957 | 0.23 | 0.12 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 11:59:05 AM EST |
| 29.00 | 0.02 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 196 | 717 | 0.25 | 0.05 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 11:59:05 AM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 342 | 56 | 0.28 | 0.02 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 11:59:05 AM EST |
| 31.00 | 0.00 | 1.01 | 0.51 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:59:05 AM EST |
| 32.00 | 0.00 | 1.02 | 0.51 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:59:05 AM EST |
| 33.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:05 AM EST |
| 35.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 36.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 37.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 38.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:05 AM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 19.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 21.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 22.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.01 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 23.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.47 | -0.03 | 0.04 | 0.00 | 5/7/2026 | 5/8/2026 11:59:05 AM EST |
| 24.00 | 0.09 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 12 | 264 | 0.23 | -0.11 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 11:59:05 AM EST |
| 25.00 | 0.27 | 0.30 | 0.29 | 0.28 | +0.05 | +21.74% | 0.01 | 159 | 539 | 0.23 | -0.28 | 0.21 | -0.01 | 5/8/2026 | 5/8/2026 11:59:05 AM EST |
| 26.00 | 0.65 | 0.71 | 0.68 | 0.69 | +0.13 | +23.22% | 0.03 | 300 | 1,022 | 0.22 | -0.52 | 0.25 | -0.01 | 5/8/2026 | 5/8/2026 11:59:05 AM EST |
| 27.00 | 1.19 | 1.61 | 1.40 | 1.36 | +0.32 | +30.77% | 0.05 | 15 | 52 | 0.24 | -0.74 | 0.20 | -0.01 | 5/8/2026 | 5/8/2026 11:59:05 AM EST |
| 28.00 | 1.28 | 3.35 | 2.32 | 1.98 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.68 | -0.88 | 0.12 | -0.01 | 5/5/2026 | 5/8/2026 11:59:05 AM EST |
| 29.00 | 2.47 | 3.85 | 3.16 | 3.03 | +0.03 | +1.00% | 0.11 | 1 | 1 | 0.56 | -0.95 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 11:59:05 AM EST |
| 30.00 | 2.69 | 6.15 | 4.42 | 4.21 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.22 | -0.98 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 11:59:05 AM EST |
| 31.00 | 3.85 | 7.15 | 5.50 | 4.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:05 AM EST |
| 32.00 | 4.90 | 7.35 | 6.13 | 5.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:59:05 AM EST |
| 33.00 | 5.90 | 8.35 | 7.13 | 6.66 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:59:05 AM EST |
| 34.00 | 6.90 | 9.35 | 8.13 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:59:05 AM EST |
| 35.00 | 7.90 | 11.15 | 9.53 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 36.00 | 8.90 | 12.15 | 10.53 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 37.00 | 9.70 | 13.15 | 11.43 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST | |||
| 38.00 | 10.70 | 14.15 | 12.43 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:59:05 AM EST |