Options Chain for PFIZER INC COM (PFE) - $27.32 as of 2/19/2026 5:36:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.85 | 13.15 | 11.50 | 11.18 | -1.11 | -9.04% | 0.77 | 13 | 33 | 4.37 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 16.00 | 8.85 | 12.60 | 10.73 | 10.75 | -0.64 | -5.62% | 0.67 | 14 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 17.00 | 7.85 | 11.75 | 9.80 | 9.25 | -0.82 | -8.15% | 0.58 | 7 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 18.00 | 6.85 | 10.75 | 8.80 | % | 0.49 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 19.00 | 6.75 | 9.40 | 8.08 | % | 0.43 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 20.00 | 5.25 | 7.50 | 6.38 | 6.68 | -0.77 | -10.34% | 0.32 | 1 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 20.50 | 5.70 | 7.40 | 6.55 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:05 PM EST |
| 21.00 | 5.45 | 6.55 | 6.00 | 6.17 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 4:00:05 PM EST |
| 21.50 | 4.95 | 6.40 | 5.68 | % | 0.26 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 22.00 | 4.50 | 5.55 | 5.03 | % | 0.23 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 22.50 | 4.05 | 5.00 | 4.53 | % | 0.20 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 23.00 | 3.55 | 4.70 | 4.13 | 4.58 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:05 PM EST |
| 23.50 | 3.05 | 4.00 | 3.53 | 3.98 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.22 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 4:00:05 PM EST |
| 24.00 | 2.48 | 3.20 | 2.84 | 2.87 | -1.13 | -28.25% | 0.12 | 5 | 40 | 0.83 | 1.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 24.50 | 1.70 | 3.40 | 2.55 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.30 | 0.99 | 0.03 | 0.00 | 2/13/2026 | 2/19/2026 4:00:05 PM EST |
| 25.00 | 1.63 | 2.07 | 1.85 | 1.74 | -0.76 | -30.40% | 0.07 | 48 | 304 | 0.50 | 0.95 | 0.08 | -0.01 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 25.50 | 1.30 | 1.57 | 1.44 | 1.32 | -0.56 | -29.79% | 0.06 | 49 | 724 | 0.41 | 0.90 | 0.15 | -0.02 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 26.00 | 0.90 | 1.10 | 1.00 | 0.87 | -0.60 | -40.82% | 0.04 | 306 | 1,882 | 0.34 | 0.81 | 0.25 | -0.02 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 26.50 | 0.59 | 0.67 | 0.63 | 0.60 | -0.37 | -38.15% | 0.02 | 3,041 | 1,675 | 0.26 | 0.67 | 0.38 | -0.02 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 27.00 | 0.31 | 0.35 | 0.33 | 0.32 | -0.31 | -49.21% | 0.01 | 9,767 | 3,780 | 0.24 | 0.46 | 0.45 | -0.02 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 27.50 | 0.14 | 0.16 | 0.15 | 0.14 | -0.18 | -56.25% | 0.01 | 1,766 | 3,323 | 0.24 | 0.26 | 0.36 | -0.02 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 28.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 1,993 | 5,868 | 0.24 | 0.13 | 0.23 | -0.01 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 28.50 | 0.02 | 0.04 | 0.03 | 0.07 | -0.01 | -12.50% | 0.00 | 131 | 2,303 | 0.26 | 0.07 | 0.13 | -0.01 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 29.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 121 | 2,008 | 0.28 | 0.03 | 0.07 | -0.01 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 280 | 0.34 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 897 | 0.35 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.44 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.19 | 0.10 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 154 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/19/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/19/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.68 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 231 | 0.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 417 | 0.48 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 50 | 405 | 0.48 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,480 | 0.36 | -0.01 | 0.03 | 0.00 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 156 | 797 | 0.30 | -0.05 | 0.08 | -0.01 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 25.50 | 0.04 | 0.07 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 166 | 523 | 0.28 | -0.10 | 0.15 | -0.02 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 26.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 960 | 5,703 | 0.25 | -0.19 | 0.25 | -0.02 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 26.50 | 0.20 | 0.22 | 0.21 | 0.21 | +0.10 | +90.91% | 0.01 | 8,534 | 664 | 0.24 | -0.33 | 0.38 | -0.02 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 27.00 | 0.39 | 0.45 | 0.42 | 0.41 | +0.19 | +86.37% | 0.02 | 645 | 1,899 | 0.23 | -0.54 | 0.45 | -0.02 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 27.50 | 0.72 | 0.79 | 0.76 | 0.74 | +0.31 | +72.10% | 0.03 | 142 | 1,073 | 0.23 | -0.74 | 0.36 | -0.02 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 28.00 | 1.08 | 1.38 | 1.23 | 1.48 | +0.69 | +87.35% | 0.04 | 24 | 114 | 0.44 | -0.87 | 0.23 | -0.01 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 28.50 | 1.03 | 1.94 | 1.49 | 1.94 | +0.81 | +71.69% | 0.05 | 16 | 94 | 0.57 | -0.93 | 0.13 | -0.01 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 29.00 | 1.47 | 2.77 | 2.12 | 2.29 | +0.79 | +52.67% | 0.07 | 13 | 22 | 0.91 | -0.97 | 0.07 | -0.01 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 29.50 | 0.78 | 4.75 | 2.77 | 2.31 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.99 | -1.00 | 0.01 | 0.00 | 2/6/2026 | 2/19/2026 4:00:05 PM EST |
| 30.00 | 1.28 | 4.95 | 3.12 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:05 PM EST |
| 31.00 | 2.86 | 5.35 | 4.11 | % | 0.13 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 32.00 | 3.25 | 7.15 | 5.20 | 6.54 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:05 PM EST |
| 33.00 | 4.30 | 8.10 | 6.20 | % | 0.19 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 34.00 | 5.30 | 8.85 | 7.08 | % | 0.21 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 35.00 | 6.30 | 10.25 | 8.28 | 8.11 | +0.91 | +12.64% | 0.24 | 2 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |