Options Chain for PFIZER INC COM (PFE) - $26.30 as of 5/5/2026 1:11:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.55 | 14.75 | 13.15 | 14.61 | 0.00 | 0.00% | 1.01 | 0 | 18 | 2.31 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/5/2026 1:58:57 PM EST |
| 15.00 | 11.30 | 11.80 | 11.55 | 11.50 | -0.26 | -2.22% | 0.77 | 2 | 169 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 17.00 | 7.55 | 10.75 | 9.15 | % | 0.54 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2026 1:58:57 PM EST | |||
| 18.00 | 6.65 | 9.75 | 8.20 | 8.32 | 0.00 | 0.00% | 0.46 | 0 | 452 | 1.47 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:58:57 PM EST |
| 19.00 | 5.55 | 8.75 | 7.15 | % | 0.38 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2026 1:58:57 PM EST | |||
| 20.00 | 4.85 | 7.30 | 6.08 | 6.10 | -0.33 | -5.14% | 0.30 | 1 | 1,355 | 0.73 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 21.00 | 4.80 | 6.00 | 5.40 | 6.17 | 0.00 | 0.00% | 0.26 | 0 | 323 | 0.57 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/5/2026 1:58:57 PM EST |
| 22.00 | 2.54 | 5.75 | 4.15 | 4.57 | 0.00 | 0.00% | 0.19 | 0 | 610 | 0.79 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 1:58:57 PM EST |
| 23.00 | 3.30 | 4.55 | 3.93 | 3.55 | +0.16 | +4.72% | 0.17 | 64 | 6,002 | 0.40 | 1.00 | 0.06 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 24.00 | 2.40 | 2.75 | 2.58 | 2.30 | -0.10 | -4.17% | 0.11 | 142 | 1,313 | 0.30 | 0.90 | 0.16 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 25.00 | 1.63 | 1.82 | 1.73 | 1.66 | +0.13 | +8.50% | 0.07 | 557 | 12,956 | 0.22 | 0.73 | 0.21 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 26.00 | 1.00 | 1.05 | 1.03 | 1.00 | +0.07 | +7.53% | 0.04 | 698 | 8,567 | 0.22 | 0.51 | 0.22 | -0.01 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 27.00 | 0.55 | 0.57 | 0.56 | 0.55 | +0.02 | +3.78% | 0.02 | 3,909 | 40,440 | 0.23 | 0.32 | 0.18 | -0.01 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 28.00 | 0.27 | 0.28 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 5,531 | 32,798 | 0.23 | 0.19 | 0.12 | -0.01 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 29.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 1,218 | 25,157 | 0.25 | 0.11 | 0.08 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 30.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1,784 | 63,269 | 0.27 | 0.06 | 0.05 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 31.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 55 | 11,020 | 0.31 | 0.03 | 0.03 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 32.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 59 | 12,174 | 0.32 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 33.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 5,262 | 0.35 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 34.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:58:57 PM EST |
| 35.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 19,724 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 36.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:58:57 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,410 | 0.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:58:57 PM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/5/2026 1:58:57 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 1:58:57 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 9,799 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 41.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.62 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 1:58:57 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,141 | 0.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:58:57 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,629 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,405 | 0.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:58:57 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,606 | 0.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 1:58:57 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 1:58:57 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,723 | 0.54 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 1:58:57 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 1:58:57 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 29 | 25,048 | 0.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 21.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 9,724 | 0.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 22.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 15,935 | 0.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 23.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 226 | 36,415 | 0.28 | 0.00 | 0.06 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 24.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.05 | -20.84% | 0.01 | 37,023 | 25,613 | 0.25 | -0.10 | 0.16 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 25.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.10 | -20.84% | 0.02 | 2,329 | 56,966 | 0.24 | -0.27 | 0.21 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 26.00 | 0.72 | 0.75 | 0.74 | 0.72 | -0.19 | -20.88% | 0.03 | 1,738 | 20,807 | 0.23 | -0.49 | 0.22 | -0.01 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 27.00 | 1.23 | 1.30 | 1.27 | 1.23 | -0.30 | -19.61% | 0.05 | 179 | 13,327 | 0.23 | -0.68 | 0.18 | -0.01 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 28.00 | 1.90 | 2.20 | 2.05 | 2.41 | +0.15 | +6.64% | 0.07 | 39 | 9,685 | 0.25 | -0.81 | 0.12 | -0.01 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 29.00 | 2.71 | 3.45 | 3.08 | 3.09 | 0.00 | 0.00% | 0.11 | 0 | 6,727 | 0.34 | -0.89 | 0.08 | 0.00 | 5/1/2026 | 5/5/2026 1:58:57 PM EST |
| 30.00 | 3.70 | 4.35 | 4.03 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 4,047 | 0.40 | -0.94 | 0.05 | 0.00 | 5/4/2026 | 5/5/2026 1:58:57 PM EST |
| 31.00 | 3.15 | 6.05 | 4.60 | 4.97 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.81 | -0.97 | 0.03 | 0.00 | 5/1/2026 | 5/5/2026 1:58:57 PM EST |
| 32.00 | 5.30 | 5.90 | 5.60 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 7,930 | 0.74 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 5/5/2026 1:58:57 PM EST |
| 33.00 | 5.15 | 8.00 | 6.58 | 7.02 | 0.00 | 0.00% | 0.20 | 0 | 86 | 0.93 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/5/2026 1:58:57 PM EST |
| 34.00 | 6.15 | 9.00 | 7.58 | 7.96 | -0.08 | -1.00% | 0.22 | 1 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:57 PM EST |
| 35.00 | 7.15 | 10.00 | 8.58 | 9.41 | 0.00 | 0.00% | 0.25 | 0 | 436 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 1:58:57 PM EST |
| 36.00 | 8.20 | 11.00 | 9.60 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:58:57 PM EST | |||
| 37.00 | 9.15 | 12.00 | 10.58 | 10.86 | 0.00 | 0.00% | 0.29 | 0 | 51 | 1.18 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 1:58:57 PM EST |
| 38.00 | 10.15 | 13.00 | 11.58 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:58:57 PM EST | |||
| 39.00 | 11.20 | 14.00 | 12.60 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:58:57 PM EST | |||
| 40.00 | 12.20 | 15.00 | 13.60 | 12.78 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/5/2026 1:58:57 PM EST |
| 41.00 | 13.30 | 16.00 | 14.65 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:58:57 PM EST | |||
| 42.00 | 14.15 | 17.00 | 15.58 | % | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:58:57 PM EST | |||
| 45.00 | 17.15 | 20.00 | 18.58 | % | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:58:57 PM EST |