PFE Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 15.00 | 13.45 | 12.90 | 14.05 | -0.12 | 33 | 4 | 257.8% |
| 18.00 | 10.44 | 10.20 | 10.55 | -0.20 | 20 | 7 | 159.4% |
| 20.00 | 8.36 | 8.10 | 8.55 | 1.46 | 7 | 0 | 90.6% |
| 21.00 | 7.64 | 6.90 | 7.55 | 1.23 | 2 | 2 | 151.2% |
| 21.50 | 6.42 | 5.10 | 8.85 | 0.00 | 1 | 1 | 128.5% |
| 22.00 | 6.66 | 5.80 | 6.60 | 0.64 | 2 | 3 | 140.2% |
| 22.50 | 4.84 | 4.55 | 7.15 | 0.00 | 2 | 3 | 80.5% |
| 23.00 | 5.01 | 4.50 | 6.00 | 0.00 | 2 | 3 | 165.0% |
| 23.50 | 4.95 | 3.30 | 5.00 | 0.40 | 2 | 3 | 98.8% |
| 24.00 | 3.95 | 3.60 | 4.55 | 0.00 | 2 | 12 | 96.9% |
| 24.50 | 3.49 | 2.40 | 4.50 | 0.00 | 2 | 2 | 131.6% |
| 25.00 | 3.19 | 3.00 | 3.65 | 0.00 | 4 | 501 | 89.6% |
| 25.50 | 2.98 | 2.51 | 3.10 | 0.51 | 5 | 34 | 75.4% |
| 26.00 | 2.38 | 2.26 | 2.43 | -0.19 | 143 | 117 | 48.4% |
| 26.50 | 1.97 | 1.78 | 2.00 | -0.24 | 19 | 2,083 | 47.7% |
| 27.00 | 1.40 | 1.33 | 1.47 | -0.28 | 375 | 3,484 | 36.1% |
| 27.50 | 0.95 | 0.89 | 1.02 | -0.22 | 576 | 2,660 | 30.9% |
| 28.00 | 0.60 | 0.55 | 0.63 | -0.21 | 1,916 | 4,223 | 27.1% |
| 28.50 | 0.32 | 0.29 | 0.33 | -0.15 | 6,049 | 4,238 | 24.6% |
| 29.00 | 0.14 | 0.14 | 0.15 | -0.11 | 2,385 | 2,878 | 23.7% |
| 29.50 | 0.06 | 0.05 | 0.06 | -0.05 | 1,171 | 2,053 | 23.4% |
| 30.00 | 0.02 | 0.02 | 0.05 | -0.03 | 577 | 1,064 | 28.7% |
| 30.50 | 0.01 | 0.01 | 0.03 | -0.01 | 556 | 99 | 30.9% |
| 31.00 | 0.01 | 0.00 | 0.03 | -0.01 | 3 | 11 | 36.3% |
| 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | 0 | 2 | 34.4% |
| 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | 2 | 20 | 39.1% |
| 32.50 | 0.19 | 0.00 | 0.02 | 0.00 | 2 | 2 | 47.7% |
| 35.00 | 0.06 | 0.00 | 0.23 | 0.00 | 1 | 2 | 92.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | 105 | 110 | 103.1% |
| 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | 4 | 80 | 85.9% |
| 22.00 | 0.04 | 0.00 | 0.02 | 0.00 | 0 | 3 | 75.0% |
| 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | 36 | 64 | 78.1% |
| 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | 25 | 29 | 71.9% |
| 23.50 | 0.01 | 0.00 | 0.05 | 0.00 | 2 | 325 | 64.8% |
| 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | 20 | 89 | 51.6% |
| 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | 30 | 2,208 | 45.3% |
| 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | 94 | 1,544 | 39.8% |
| 25.50 | 0.01 | 0.01 | 0.02 | -0.03 | 100 | 309 | 38.3% |
| 26.00 | 0.02 | 0.02 | 0.03 | -0.02 | 94 | 4,967 | 35.2% |
| 26.50 | 0.04 | 0.01 | 0.04 | -0.01 | 240 | 1,283 | 30.9% |
| 27.00 | 0.05 | 0.04 | 0.06 | -0.03 | 308 | 3,765 | 26.6% |
| 27.50 | 0.10 | 0.09 | 0.11 | -0.03 | 729 | 869 | 23.6% |
| 28.00 | 0.24 | 0.21 | 0.24 | 0.01 | 1,397 | 1,120 | 22.8% |
| 28.50 | 0.43 | 0.43 | 0.49 | 0.03 | 811 | 266 | 23.4% |
| 29.00 | 0.88 | 0.58 | 1.00 | 0.24 | 75 | 127 | 35.4% |
| 29.50 | 1.22 | 1.10 | 1.46 | 0.24 | 68 | 59 | 42.3% |
| 30.00 | 1.62 | 1.42 | 1.82 | -0.12 | 7 | 21 | 38.9% |
| 30.50 | 2.17 | 2.01 | 2.50 | 0.00 | 11 | 3 | 62.1% |
| 31.00 | 2.65 | 2.52 | 2.78 | -0.35 | 3 | 1 | 47.9% |
| 31.50 | 4.12 | 2.20 | 3.35 | 0.00 | 2 | 1 | 62.3% |
| 32.00 | 4.50 | 2.35 | 4.50 | 0.00 | 1 | 0 | 122.9% |
| 32.50 | 4.53 | 3.25 | 4.60 | 0.00 | 6 | 0 | 99.4% |
| 33.00 | 5.00 | 3.90 | 5.15 | 0.00 | 2 | 0 | 110.5% |
| 34.00 | 5.41 | 5.15 | 5.85 | -0.68 | 1 | 0 | 91.2% |
| 35.00 | 6.34 | 6.20 | 6.85 | -0.26 | 1 | 0 | 101.6% |
Sign up free to access Options Chain Data
Explore PFE options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.