Options Chain for PFIZER INC COM (PFE) - $25.33 as of 5/19/2026 4:33:40 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 | 8.65 | 12.75 | 10.70 | 11.49 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 3:59:55 PM EST |
| 16.00 | 7.65 | 11.75 | 9.70 | 10.44 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 3:59:55 PM EST |
| 17.00 | 6.65 | 10.65 | 8.65 | % | 0.51 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 18.00 | 5.65 | 9.20 | 7.43 | % | 0.41 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 19.00 | 4.65 | 8.70 | 6.68 | 6.94 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:55 PM EST |
| 20.00 | 4.25 | 7.75 | 6.00 | 5.96 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:55 PM EST |
| 21.00 | 2.65 | 6.80 | 4.73 | % | 0.23 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 22.00 | 2.85 | 4.50 | 3.68 | % | 0.17 | 0 | 0 | 0.90 | 0.99 | 0.02 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 23.00 | 2.00 | 3.40 | 2.70 | 2.52 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | 0.95 | 0.06 | -0.01 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 24.00 | 1.65 | 2.30 | 1.98 | 1.71 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.50 | 0.87 | 0.13 | -0.01 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 25.00 | 0.96 | 1.13 | 1.05 | 1.05 | +0.28 | +36.37% | 0.04 | 10 | 560 | 0.23 | 0.70 | 0.23 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 26.00 | 0.48 | 0.53 | 0.51 | 0.50 | +0.16 | +47.06% | 0.02 | 6,514 | 1,141 | 0.23 | 0.45 | 0.26 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 27.00 | 0.17 | 0.19 | 0.18 | 0.19 | +0.07 | +58.34% | 0.01 | 579 | 4,026 | 0.23 | 0.22 | 0.19 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 28.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 35 | 1,103 | 0.23 | 0.08 | 0.10 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 327 | 0.26 | 0.02 | 0.04 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.31 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.43 | 0.22 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | -0.01 | 0.02 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 23.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 86 | 0.28 | -0.05 | 0.06 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 24.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 109 | 856 | 0.26 | -0.13 | 0.13 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 25.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.09 | -20.46% | 0.01 | 149 | 2,185 | 0.24 | -0.30 | 0.23 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 26.00 | 0.71 | 0.79 | 0.75 | 0.79 | -0.18 | -18.56% | 0.03 | 55 | 2,657 | 0.24 | -0.55 | 0.26 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 27.00 | 1.26 | 1.67 | 1.47 | 1.75 | -0.11 | -5.92% | 0.05 | 5 | 57 | 0.32 | -0.78 | 0.19 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 28.00 | 1.90 | 3.00 | 2.45 | % | 0.09 | 0 | 0 | 0.58 | -0.92 | 0.10 | -0.01 | 5/19/2026 3:59:55 PM EST | |||
| 29.00 | 1.29 | 4.70 | 3.00 | 3.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.08 | -0.98 | 0.04 | 0.00 | 5/11/2026 | 5/19/2026 3:59:55 PM EST |
| 30.00 | 2.29 | 5.60 | 3.95 | 4.57 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 31.00 | 3.90 | 6.65 | 5.28 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 32.00 | 5.10 | 7.65 | 6.38 | 6.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 33.00 | 5.60 | 8.65 | 7.13 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 34.00 | 6.30 | 9.65 | 7.98 | 8.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 35.00 | 8.10 | 10.65 | 9.38 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 36.00 | 8.45 | 11.80 | 10.13 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST |