Home Options PFEChain

PFE

Pfizer, Inc.Close $27.25EOD only

Max Pain

$25.00

Next expiry Aug 21, 2026

Expected Move

±$0.47

1.7% from close

Price Gap

-2.25

Distance to max pain

IV Rank

Low premium

P/C OI

0.82

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects PFE options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

PFE Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
14.00	13.27	12.85	14.20	0.39	21	14	433.6%	0.971	0.0062	-0.121	0.002	0.001
15.00	12.19	11.85	12.60	0.26	20	8	419.5%	0.961	0.0082	-0.148	0.002	0.001
16.00	11.20	10.55	12.00	0.34	20	12	231.3%	0.996	0.0021	-0.013	0.000	0.001
17.00	10.23	9.85	10.60	0.32	20	7	346.1%	0.952	0.0117	-0.145	0.002	0.001
18.00	9.25	8.85	9.95	2.36	20	0	253.9%	0.972	0.0101	-0.068	0.002	0.001
19.00	8.25	7.85	8.95	2.35	20	1	226.6%	0.969	0.0126	-0.068	0.002	0.001
20.00	7.24	6.85	7.70	0.40	21	95	143.8%	0.993	0.0057	-0.014	0.001	0.002
20.50	6.73	6.05	7.45	0.36	20	4	50.0%	1.000	0.0000	-0.002	0.000	0.002
21.00	6.29	5.55	6.85	0.47	21	4	262.5%	0.888	0.0294	-0.208	0.005	0.001
21.50	5.73	4.85	6.10	0.25	20	4	204.7%	0.915	0.0308	-0.133	0.004	0.002
22.00	5.23	5.05	5.40	0.15	21	349	149.2%	0.951	0.0276	-0.065	0.003	0.002
22.50	4.70	3.85	4.85	0.35	23	38	124.2%	0.961	0.0276	-0.046	0.002	0.002
23.00	4.20	4.15	4.40	0.38	117	571	85.9%	0.987	0.0160	-0.015	0.001	0.002
23.50	3.70	2.98	5.00	0.39	20	29	129.7%	0.907	0.0520	-0.091	0.004	0.002
24.00	3.30	3.15	3.55	0.46	76	9,943	90.2%	0.945	0.0499	-0.044	0.003	0.002
24.50	2.79	2.58	2.87	0.44	23	1,418	83.2%	0.927	0.0676	-0.050	0.003	0.002
25.00	2.30	2.24	2.36	0.32	2,551	19,626	56.6%	0.956	0.0660	-0.024	0.002	0.002
25.50	1.71	1.63	2.07	0.30	50	6,603	56.3%	0.909	0.1179	-0.041	0.004	0.002
26.00	1.36	1.23	1.40	0.44	2,378	65,829	51.2%	0.852	0.1832	-0.051	0.006	0.002
26.50	0.80	0.77	0.85	0.29	571	8,013	31.6%	0.841	0.3097	-0.034	0.006	0.002
27.00	0.40	0.35	0.41	0.22	6,134	43,043	23.4%	0.678	0.6195	-0.037	0.009	0.001
27.50	0.11	0.10	0.13	0.06	6,333	6,208	20.5%	0.322	0.7074	-0.031	0.009	0.001
28.00	0.03	0.02	0.03	0.02	2,810	16,701	20.7%	0.078	0.2853	-0.013	0.004	0.000
28.50	0.02	0.00	0.02	0.01	399	245	27.3%	0.037	0.1206	-0.009	0.002	0.000
29.00	0.01	0.00	0.01	0.00	190	2,555	31.3%	0.015	0.0490	-0.005	0.001	0.000
29.50	0.02	0.00	0.01	0.00	1	3	38.3%	0.012	0.0329	-0.005	0.001	0.000
30.00	0.01	0.00	0.01	0.00	1	3,743	45.3%	0.010	0.0247	-0.005	0.001	0.000
31.00	0.01	0.00	0.01	0.00	2	675	53.1%	0.004	0.0092	-0.003	0.000	0.000
32.00	0.02	0.00	0.01	0.00	1	295	62.5%	0.003	0.0051	-0.002	0.000	0.000
33.00	0.01	0.00	0.01	0.00	1	167	75.0%	0.003	0.0046	-0.003	0.000	0.000
34.00	0.01	0.00	0.01	0.00	3	181	84.4%	0.002	0.0033	-0.002	0.000	0.000
35.00	0.02	0.00	0.01	0.00	2	122	93.8%	0.002	0.0026	-0.002	0.000	0.000
36.00	0.01	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
37.00	0.02	0.00	0.02	0.00	1	3	120.3%	0.003	0.0031	-0.005	0.000	0.000
38.00	0.04	0.00	0.10	0.00	0	51	160.9%	0.014	0.0089	-0.023	0.001	0.000
40.00	0.01	0.00	0.01	0.00	3	81	137.5%	0.001	0.0013	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
14.00	0.03	0.00	0.05	0.00	3	3	284.4%	-0.003	0.0014	-0.012	0.000	-0.000
16.00	0.01	0.00	0.02	0.00	1	2	206.3%	-0.002	0.0010	-0.004	0.000	-0.000
17.00	0.01	0.00	0.01	0.00	1	3,120	168.8%	-0.001	0.0006	-0.002	0.000	-0.000
18.00	0.06	0.00	0.02	0.00	3	4,760	162.5%	-0.002	0.0015	-0.004	0.000	-0.000
19.00	0.01	0.00	0.02	0.00	2	67	143.8%	-0.002	0.0020	-0.004	0.000	-0.000
20.00	0.01	0.00	0.01	0.00	1	634	115.6%	-0.001	0.0015	-0.002	0.000	-0.000
21.00	0.03	0.00	0.01	0.00	2	4,705	98.4%	-0.001	0.0020	-0.002	0.000	-0.000
21.50	0.01	0.00	0.02	0.00	1	3	98.4%	-0.003	0.0042	-0.004	0.000	-0.000
22.00	0.01	0.00	0.02	0.00	22	9,777	90.6%	-0.004	0.0053	-0.004	0.000	-0.000
22.50	0.03	0.00	0.02	0.00	3	2,560	82.8%	-0.005	0.0068	-0.005	0.000	-0.000
23.00	0.01	0.00	0.01	0.00	6	98,528	68.8%	-0.003	0.0052	-0.003	0.000	-0.000
23.50	0.01	0.00	0.01	0.00	1	660	59.4%	-0.003	0.0056	-0.002	0.000	-0.000
24.00	0.01	0.00	0.02	0.00	8	31,562	57.8%	-0.007	0.0137	-0.005	0.000	-0.000
24.50	0.01	0.00	0.02	0.00	1	10,898	50.0%	-0.009	0.0191	-0.005	0.001	-0.000
25.00	0.02	0.00	0.01	0.01	31	21,819	41.4%	-0.010	0.0262	-0.005	0.001	-0.000
25.50	0.01	0.00	0.01	0.00	160	2,404	32.8%	-0.012	0.0385	-0.004	0.001	-0.000
26.00	0.01	0.00	0.01	-0.03	1,015	15,302	25.0%	-0.018	0.0714	-0.004	0.001	-0.000
26.50	0.02	0.02	0.03	-0.07	1,222	3,081	21.1%	-0.068	0.2533	-0.011	0.003	-0.000
27.00	0.11	0.08	0.11	-0.18	3,035	3,585	18.8%	-0.284	0.7315	-0.025	0.008	-0.001
27.50	0.38	0.29	0.37	-0.22	799	375	19.5%	-0.687	0.7343	-0.026	0.009	-0.002
28.00	0.74	0.69	1.01	-0.34	181	47	48.2%	-0.723	0.2811	-0.064	0.008	-0.002
28.50	1.25	1.15	1.50	-0.25	23	22	60.5%	-0.783	0.1963	-0.071	0.007	-0.002
29.00	2.04	1.59	2.12	0.00	1	2	53.5%	-0.895	0.1379	-0.037	0.005	-0.002
29.50	2.83	1.95	2.48	0.00	2	0	81.6%	-0.849	0.1164	-0.076	0.006	-0.002
30.00	2.78	2.46	3.15	-0.24	2	3	61.7%	-0.954	0.0634	-0.021	0.002	-0.002
31.00	3.82	3.55	4.10	-2.03	1	0	82.8%	-0.953	0.0479	-0.030	0.002	-0.002
32.00	6.60	4.55	4.95	0.00	2	0	50.0%	-1.000	0.0007	0.004	0.000	-0.003
33.00	7.70	5.55	5.95	0.00	4	0	50.0%	-1.000	0.0000	0.004	0.000	-0.003
34.00	6.90	6.55	6.95	-0.10	1	10	50.0%	-1.000	0.0000	0.004	0.000	-0.003
35.00	8.50	7.55	8.10	0.00	3	0	138.3%	-0.973	0.0181	-0.031	0.002	-0.003
36.00	9.32	8.55	8.95	0.00	4	0	50.0%	-1.000	0.0000	0.004	0.000	-0.003
37.00	10.27	9.55	10.10	0.00	4	4	161.7%	-0.978	0.0132	-0.031	0.001	-0.003
38.00	11.53	10.55	11.75	0.00	1	0	249.2%	-0.913	0.0258	-0.159	0.004	-0.003
39.00	13.55	11.55	12.10	0.00	2	0	183.6%	-0.981	0.0104	-0.031	0.001	-0.003
40.00	14.60	12.60	13.15	0.00	5	0	212.5%	-0.971	0.0126	-0.053	0.002	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.