Options Chain for PFIZER INC COM (PFE) - $26.68 as of 4/24/2026 7:02:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.00 | 15.35 | 13.68 | 14.61 | 0.00 | 0.00% | 1.05 | 0 | 18 | 2.15 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:59 PM EST |
| 15.00 | 10.55 | 13.20 | 11.88 | 11.76 | -0.08 | -0.68% | 0.79 | 3 | 169 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 17.00 | 8.00 | 11.05 | 9.53 | % | 0.56 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 18.00 | 7.00 | 10.35 | 8.68 | 9.80 | 0.00 | 0.00% | 0.48 | 0 | 452 | 1.40 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 19.00 | 6.80 | 9.25 | 8.03 | % | 0.42 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 20.00 | 6.40 | 7.50 | 6.95 | 6.86 | +0.31 | +4.74% | 0.35 | 6 | 1,370 | 0.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 21.00 | 4.60 | 7.05 | 5.83 | 6.17 | 0.00 | 0.00% | 0.28 | 0 | 323 | 0.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:59 PM EST |
| 22.00 | 3.50 | 6.05 | 4.78 | 5.85 | 0.00 | 0.00% | 0.22 | 0 | 613 | 0.82 | 0.97 | 0.05 | 0.00 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 23.00 | 3.35 | 4.50 | 3.93 | 3.92 | -0.65 | -14.23% | 0.17 | 78 | 5,941 | 0.54 | 0.93 | 0.07 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 24.00 | 2.81 | 3.60 | 3.21 | 3.00 | +0.35 | +13.21% | 0.13 | 9 | 1,244 | 0.48 | 0.87 | 0.09 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 2.12 | 2.33 | 2.23 | 2.17 | +0.25 | +13.03% | 0.09 | 64 | 13,081 | 0.28 | 0.79 | 0.13 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 26.00 | 1.42 | 1.60 | 1.51 | 1.53 | +0.29 | +23.39% | 0.06 | 356 | 8,224 | 0.27 | 0.65 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 27.00 | 0.86 | 0.91 | 0.89 | 0.88 | +0.14 | +18.92% | 0.03 | 2,106 | 31,801 | 0.24 | 0.48 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 28.00 | 0.48 | 0.53 | 0.51 | 0.52 | +0.10 | +23.81% | 0.02 | 1,227 | 29,500 | 0.24 | 0.32 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 29.00 | 0.27 | 0.29 | 0.28 | 0.28 | +0.05 | +21.74% | 0.01 | 248 | 23,935 | 0.24 | 0.21 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 30.00 | 0.15 | 0.16 | 0.16 | 0.16 | +0.03 | +23.08% | 0.01 | 1,689 | 61,116 | 0.25 | 0.15 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 31.00 | 0.07 | 0.11 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 7 | 11,179 | 0.26 | 0.10 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 32.00 | 0.05 | 0.15 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 87 | 12,222 | 0.30 | 0.07 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 33.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 32 | 5,204 | 0.30 | 0.05 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 34.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.32 | 0.03 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 35.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 25 | 19,241 | 0.33 | 0.02 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 25 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 10,561 | 0.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:59 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 10,039 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.43 | 0.22 | 0.03 | +0.02 | +200.00% | 0.01 | 9 | 26 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 9 | 4,123 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,449 | 0.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,405 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 5,606 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,723 | 0.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 59 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 20.00 | 0.03 | 0.25 | 0.14 | 0.05 | +0.01 | +25.00% | 0.01 | 21 | 24,948 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 21.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 8 | 9,661 | 0.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 6 | 15,943 | 0.31 | -0.03 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 23.00 | 0.10 | 0.21 | 0.16 | 0.17 | +0.02 | +13.34% | 0.01 | 7 | 36,329 | 0.31 | -0.07 | 0.07 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 24.00 | 0.20 | 0.26 | 0.23 | 0.21 | -0.09 | -30.00% | 0.01 | 61 | 25,157 | 0.28 | -0.13 | 0.09 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 0.38 | 0.41 | 0.40 | 0.37 | -0.17 | -31.49% | 0.02 | 374 | 47,446 | 0.26 | -0.21 | 0.13 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 26.00 | 0.68 | 0.73 | 0.71 | 0.70 | -0.19 | -21.35% | 0.03 | 4,899 | 14,846 | 0.25 | -0.35 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 27.00 | 1.14 | 1.19 | 1.17 | 1.12 | -0.32 | -22.23% | 0.04 | 610 | 13,334 | 0.24 | -0.52 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 28.00 | 1.73 | 1.83 | 1.78 | 1.79 | -0.45 | -20.09% | 0.06 | 372 | 9,354 | 0.24 | -0.68 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 29.00 | 2.17 | 3.20 | 2.69 | 2.76 | +0.50 | +22.13% | 0.09 | 21 | 6,772 | 0.43 | -0.79 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 30.00 | 3.25 | 4.00 | 3.63 | 3.20 | -0.46 | -12.57% | 0.12 | 60 | 4,113 | 0.28 | -0.85 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 31.00 | 3.20 | 5.65 | 4.43 | 4.47 | +0.70 | +18.57% | 0.14 | 1 | 10 | 0.70 | -0.90 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 32.00 | 4.75 | 5.90 | 5.33 | 5.09 | 0.00 | 0.00% | 0.17 | 0 | 7,930 | 0.54 | -0.93 | 0.04 | 0.00 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 33.00 | 5.15 | 7.60 | 6.38 | 6.06 | 0.00 | 0.00% | 0.19 | 0 | 86 | 0.81 | -0.95 | 0.03 | 0.00 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 34.00 | 6.15 | 8.80 | 7.48 | % | 0.22 | 0 | 0 | 0.92 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 35.00 | 7.35 | 9.90 | 8.63 | 8.65 | +0.98 | +12.78% | 0.25 | 1 | 437 | 1.00 | -0.98 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 36.00 | 8.15 | 11.00 | 9.58 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 37.00 | 9.15 | 11.60 | 10.38 | % | 0.28 | 0 | 50 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 38.00 | 9.40 | 12.60 | 11.00 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 39.00 | 11.15 | 13.60 | 12.38 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 40.00 | 12.05 | 14.60 | 13.33 | 12.78 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:59 PM EST |
| 41.00 | 13.15 | 15.55 | 14.35 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 42.00 | 14.05 | 16.60 | 15.33 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 45.00 | 17.05 | 19.60 | 18.33 | % | 0.41 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST |