Options Chain for PFIZER INC COM (PFE) - $25.87 as of 5/12/2026 9:41:23 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 | 9.00 | 13.10 | 11.05 | % | 0.74 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 16.00 | 8.00 | 12.10 | 10.05 | % | 0.63 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 17.00 | 7.00 | 11.10 | 9.05 | % | 0.53 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 18.00 | 6.00 | 10.10 | 8.05 | % | 0.45 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 19.00 | 5.55 | 8.50 | 7.03 | % | 0.37 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 20.00 | 4.05 | 8.10 | 6.08 | % | 0.30 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 21.00 | 4.70 | 6.40 | 5.55 | % | 0.26 | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 22.00 | 2.95 | 5.15 | 4.05 | % | 0.18 | 0 | 0 | 0.81 | 0.97 | 0.03 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 23.00 | 1.99 | 4.40 | 3.20 | % | 0.14 | 0 | 0 | 0.78 | 0.92 | 0.06 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 24.00 | 2.00 | 2.47 | 2.24 | 2.31 | +0.20 | +9.48% | 0.09 | 3 | 6 | 0.24 | 0.83 | 0.11 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 25.00 | 1.20 | 1.62 | 1.41 | 1.45 | -0.20 | -12.13% | 0.06 | 1 | 7 | 0.23 | 0.69 | 0.16 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 26.00 | 0.74 | 0.92 | 0.83 | 0.86 | +0.05 | +6.18% | 0.03 | 9 | 47 | 0.23 | 0.51 | 0.19 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 27.00 | 0.33 | 0.46 | 0.40 | 0.44 | 0.00 | 0.00% | 0.01 | 128 | 91 | 0.22 | 0.33 | 0.18 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 28.00 | 0.20 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 97 | 239 | 0.23 | 0.18 | 0.13 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 29.00 | 0.03 | 0.13 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 2 | 0.22 | 0.10 | 0.08 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 7 | 16 | 0.28 | 0.04 | 0.04 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.01 | 0.02 | 0.00 | 5/7/2026 | 5/12/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 102 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 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 | 1.01 | 0.51 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 21.00 | 0.01 | 0.22 | 0.12 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.11 | 0.06 | 0.07 | % | 0.00 | 1 | 0 | 0.29 | -0.03 | 0.03 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 23.00 | 0.03 | 0.14 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 10 | 0.25 | -0.08 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 24.00 | 0.19 | 0.25 | 0.22 | 0.17 | -0.07 | -29.17% | 0.01 | 2 | 321 | 0.25 | -0.17 | 0.11 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 25.00 | 0.40 | 0.47 | 0.44 | 0.42 | -0.07 | -14.29% | 0.02 | 42 | 52 | 0.23 | -0.31 | 0.16 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 26.00 | 0.79 | 0.94 | 0.87 | 0.83 | -0.09 | -9.79% | 0.03 | 15 | 23 | 0.24 | -0.49 | 0.19 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 27.00 | 1.34 | 1.54 | 1.44 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.22 | -0.67 | 0.18 | -0.01 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 28.00 | 1.76 | 2.49 | 2.13 | 2.24 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.33 | -0.82 | 0.13 | -0.01 | 5/8/2026 | 5/12/2026 3:59:59 PM EST |
| 29.00 | 2.51 | 3.85 | 3.18 | 3.35 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.52 | -0.90 | 0.08 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 30.00 | 2.01 | 6.10 | 4.06 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.97 | -0.96 | 0.04 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 31.00 | 3.80 | 6.40 | 5.10 | % | 0.16 | 0 | 0 | 0.84 | -0.99 | 0.02 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 32.00 | 4.95 | 7.00 | 5.98 | 6.10 | % | 0.19 | 2 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 33.00 | 6.60 | 7.45 | 7.03 | 7.10 | % | 0.21 | 1 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 34.00 | 7.65 | 9.05 | 8.35 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 35.00 | 8.55 | 9.80 | 9.18 | 9.05 | % | 0.26 | 6 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 36.00 | 8.85 | 11.20 | 10.03 | 10.17 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |