Options Chain for PFIZER INC COM (PFE) - $26.05 as of 6/17/2026 7:12:07 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 | 13.05 | 11.03 | 11.55 | 0.00 | 0.00% | 0.74 | 0 | 3 | 4.23 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:52 PM EST |
| 16.00 | 7.95 | 12.05 | 10.00 | 10.15 | 0.00 | 0.00% | 0.62 | 0 | 3 | 4.47 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:52 PM EST |
| 17.00 | 6.95 | 11.05 | 9.00 | 9.65 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:52 PM EST |
| 18.00 | 6.35 | 10.05 | 8.20 | 8.65 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:52 PM EST |
| 19.00 | 5.05 | 8.80 | 6.93 | 7.55 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:52 PM EST |
| 20.00 | 5.45 | 6.65 | 6.05 | 6.13 | -0.44 | -6.70% | 0.30 | 31 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 21.00 | 4.00 | 6.45 | 5.23 | 4.84 | -0.13 | -2.62% | 0.25 | 2 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 21.50 | 3.70 | 5.80 | 4.75 | 4.63 | +0.10 | +2.21% | 0.22 | 2 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 22.00 | 3.55 | 4.55 | 4.05 | 4.08 | 0.00 | 0.00% | 0.18 | 4 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 22.50 | 3.10 | 4.10 | 3.60 | 3.61 | -0.08 | -2.17% | 0.16 | 9 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 23.00 | 2.71 | 3.25 | 2.98 | 2.95 | -0.04 | -1.34% | 0.13 | 16 | 11 | 0.77 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 23.50 | 2.28 | 2.79 | 2.54 | 2.47 | -0.12 | -4.64% | 0.11 | 20 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 24.00 | 1.46 | 2.29 | 1.88 | 2.00 | +0.02 | +1.01% | 0.08 | 7 | 82 | 0.62 | 0.99 | 0.03 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 24.50 | 1.06 | 2.27 | 1.67 | 1.68 | +0.13 | +8.39% | 0.07 | 8 | 4 | 0.88 | 0.96 | 0.09 | -0.01 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 25.00 | 0.88 | 1.15 | 1.02 | 1.16 | +0.08 | +7.41% | 0.04 | 79 | 198 | 0.30 | 0.87 | 0.22 | -0.01 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 25.50 | 0.56 | 0.70 | 0.63 | 0.73 | +0.06 | +8.96% | 0.02 | 162 | 579 | 0.22 | 0.72 | 0.39 | -0.02 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 26.00 | 0.31 | 0.34 | 0.33 | 0.31 | -0.12 | -27.91% | 0.01 | 1,110 | 4,022 | 0.20 | 0.49 | 0.49 | -0.02 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 26.50 | 0.13 | 0.16 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 5,789 | 5,506 | 0.21 | 0.27 | 0.41 | -0.02 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 27.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1,406 | 10,250 | 0.23 | 0.13 | 0.25 | -0.01 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 27.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 21,008 | 2,045 | 0.26 | 0.06 | 0.13 | -0.01 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,798 | 0.27 | 0.01 | 0.05 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 28.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 7 | 0.44 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 485 | 0.33 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.77 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:52 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.50 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/17/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/17/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/17/2026 3:59:52 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 1.42 | 0.71 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.97 | 0.49 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 106 | 4,589 | 0.26 | -0.01 | 0.03 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 14 | 246 | 0.30 | -0.04 | 0.09 | -0.01 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 25.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1,464 | 2,866 | 0.21 | -0.13 | 0.22 | -0.01 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 25.50 | 0.13 | 0.17 | 0.15 | 0.16 | +0.03 | +23.08% | 0.01 | 1,481 | 3,348 | 0.21 | -0.28 | 0.39 | -0.02 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 26.00 | 0.33 | 0.37 | 0.35 | 0.33 | +0.03 | +10.00% | 0.01 | 1,640 | 3,997 | 0.21 | -0.51 | 0.49 | -0.02 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 26.50 | 0.64 | 0.75 | 0.70 | 0.69 | +0.03 | +4.55% | 0.03 | 196 | 293 | 0.22 | -0.73 | 0.41 | -0.02 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 27.00 | 0.61 | 1.23 | 0.92 | 0.88 | +0.13 | +17.34% | 0.03 | 54 | 458 | 0.37 | -0.87 | 0.25 | -0.01 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 27.50 | 0.28 | 1.74 | 1.01 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.46 | -0.94 | 0.13 | -0.01 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 28.00 | 0.77 | 3.50 | 2.14 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.41 | -0.99 | 0.05 | 0.00 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 28.50 | 1.99 | 2.87 | 2.43 | 2.46 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 29.00 | 2.51 | 3.45 | 2.98 | 2.72 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.88 | -1.00 | 0.01 | 0.00 | 5/27/2026 | 6/17/2026 3:59:52 PM EST |
| 29.50 | 2.90 | 4.10 | 3.50 | 3.42 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 30.00 | 3.30 | 4.60 | 3.95 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:52 PM EST |
| 30.50 | 3.90 | 5.10 | 4.50 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 31.00 | 4.20 | 5.60 | 4.90 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 3:59:52 PM EST |
| 32.00 | 5.40 | 6.55 | 5.98 | 6.18 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:52 PM EST |
| 33.00 | 6.20 | 7.80 | 7.00 | 7.38 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:52 PM EST |
| 34.00 | 7.50 | 8.60 | 8.05 | 8.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:52 PM EST |
| 35.00 | 8.30 | 9.60 | 8.95 | 9.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:52 PM EST |
| 36.00 | 9.20 | 10.80 | 10.00 | 10.17 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/17/2026 3:59:52 PM EST |