Options Chain for PFIZER INC COM (PFE) - $26.50 as of 5/8/2026 6:32:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.55 | 12.10 | 11.83 | 12.15 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 10.50 | 11.10 | 10.80 | 11.10 | -0.32 | -2.81% | 0.72 | 1 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 9.05 | 10.05 | 9.55 | 9.92 | -0.50 | -4.80% | 0.60 | 4 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 8.55 | 9.10 | 8.83 | 8.94 | -0.36 | -3.88% | 0.52 | 4 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 7.55 | 8.05 | 7.80 | 8.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 19.00 | 6.50 | 7.30 | 6.90 | 7.42 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 20.00 | 5.55 | 6.30 | 5.93 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 21.00 | 4.55 | 5.45 | 5.00 | 4.97 | -0.25 | -4.79% | 0.24 | 2 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 21.50 | 4.05 | 4.70 | 4.38 | 4.46 | -0.50 | -10.09% | 0.20 | 2 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 22.00 | 3.55 | 4.20 | 3.88 | 3.95 | -0.45 | -10.23% | 0.18 | 2 | 16 | 1.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 22.50 | 3.05 | 3.65 | 3.35 | 3.43 | -0.53 | -13.39% | 0.15 | 2 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 23.00 | 2.58 | 2.89 | 2.74 | 2.75 | -0.70 | -20.29% | 0.12 | 66 | 611 | 0.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 23.50 | 2.07 | 2.41 | 2.24 | 2.43 | -0.40 | -14.14% | 0.10 | 4 | 0 | 0.71 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 24.00 | 1.48 | 1.90 | 1.69 | 1.74 | -0.61 | -25.96% | 0.07 | 27 | 16 | 0.58 | 0.98 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 24.50 | 1.00 | 1.32 | 1.16 | 1.27 | -0.62 | -32.81% | 0.05 | 13 | 1 | 0.39 | 0.93 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 0.60 | 0.81 | 0.71 | 0.76 | -0.63 | -45.33% | 0.03 | 933 | 1,486 | 0.30 | 0.81 | 0.34 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 25.50 | 0.38 | 0.43 | 0.41 | 0.41 | -0.59 | -59.00% | 0.02 | 725 | 26 | 0.22 | 0.60 | 0.51 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.31 | -62.00% | 0.01 | 8,741 | 1,845 | 0.22 | 0.35 | 0.47 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 26.50 | 0.08 | 0.09 | 0.09 | 0.10 | -0.07 | -41.18% | 0.00 | 5,355 | 6,771 | 0.25 | 0.17 | 0.30 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 5,963 | 54,883 | 0.27 | 0.08 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 27.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,821 | 4,525 | 0.31 | 0.03 | 0.07 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2,967 | 28,820 | 0.35 | 0.01 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 385 | 4,833 | 0.41 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7,327 | 30,793 | 0.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 794 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 37 | 7,862 | 0.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 46 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,980 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,792 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.28 | 0.14 | 0.06 | % | 0.00 | 2 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,593 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 268 | 0.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 17 | 3,526 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 118 | 1,019 | 0.42 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 139 | 89,597 | 0.28 | -0.02 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 24.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 164 | 428 | 0.25 | -0.07 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 2,150 | 21,907 | 0.22 | -0.19 | 0.34 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 25.50 | 0.21 | 0.24 | 0.23 | 0.23 | +0.09 | +64.29% | 0.01 | 4,131 | 4,430 | 0.21 | -0.40 | 0.51 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 0.48 | 0.55 | 0.52 | 0.53 | +0.22 | +70.97% | 0.02 | 4,781 | 17,892 | 0.23 | -0.65 | 0.47 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 26.50 | 0.87 | 0.98 | 0.93 | 0.91 | +0.33 | +56.90% | 0.04 | 1,030 | 3,130 | 0.26 | -0.83 | 0.30 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 1.28 | 1.45 | 1.37 | 1.29 | +0.27 | +26.48% | 0.05 | 808 | 8,777 | 0.38 | -0.92 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 27.50 | 1.63 | 1.96 | 1.80 | 1.68 | +0.19 | +12.76% | 0.07 | 13 | 583 | 0.47 | -0.97 | 0.07 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 28.00 | 2.30 | 2.44 | 2.37 | 2.36 | +0.25 | +11.85% | 0.08 | 16 | 1,494 | 0.53 | -0.99 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 28.50 | 2.25 | 2.98 | 2.62 | 2.61 | +0.25 | +10.60% | 0.09 | 2 | 45 | 0.65 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 3.20 | 3.45 | 3.33 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 553 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 29.50 | 3.55 | 4.00 | 3.78 | 3.45 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 4.05 | 4.45 | 4.25 | 4.20 | 0.00 | 0.00% | 0.14 | 11 | 810 | 0.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 30.50 | 4.20 | 4.95 | 4.58 | 4.47 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 4.50 | 5.45 | 4.98 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.94 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 31.50 | 5.25 | 5.95 | 5.60 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 32.00 | 5.75 | 6.45 | 6.10 | 6.18 | 0.00 | 0.00% | 0.19 | 0 | 51 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 32.50 | 6.05 | 7.00 | 6.53 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 33.00 | 6.70 | 7.45 | 7.08 | 6.75 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:04 PM EST |
| 34.00 | 7.55 | 8.45 | 8.00 | 7.01 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.28 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 8.70 | 9.45 | 9.08 | 8.87 | +0.22 | +2.55% | 0.26 | 1 | 9 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 9.70 | 10.45 | 10.08 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 37.00 | 10.75 | 11.45 | 11.10 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 38.00 | 11.75 | 12.45 | 12.10 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 39.00 | 12.75 | 13.45 | 13.10 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 40.00 | 13.75 | 14.45 | 14.10 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 41.00 | 14.75 | 15.45 | 15.10 | % | 0.37 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |