Options Chain for PFIZER INC COM (PFE) - $24.04 as of 6/24/2026 8:24:09 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 | 11.20 | 9.93 | 11.47 | 0.00 | 0.00% | 0.66 | 0 | 5 | 4.96 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:02 PM EST |
| 16.00 | 7.65 | 10.20 | 8.93 | 10.49 | 0.00 | 0.00% | 0.56 | 0 | 5 | 4.51 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:02 PM EST |
| 17.00 | 6.55 | 9.20 | 7.88 | 9.63 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:02 PM EST |
| 18.00 | 5.90 | 8.20 | 7.05 | 8.25 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:02 PM EST |
| 19.00 | 4.90 | 7.20 | 6.05 | % | 0.32 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 20.00 | 3.45 | 6.20 | 4.83 | 4.15 | -1.08 | -20.65% | 0.24 | 31 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 21.00 | 2.65 | 5.20 | 3.93 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 21.50 | 2.12 | 4.70 | 3.41 | 3.58 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 22.00 | 1.66 | 4.25 | 2.96 | 3.27 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.27 | 1.00 | 0.02 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 22.50 | 1.00 | 1.77 | 1.39 | 1.90 | -1.03 | -35.16% | 0.06 | 2 | 1 | 0.49 | 0.98 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 23.00 | 0.88 | 1.46 | 1.17 | 1.25 | -0.55 | -30.56% | 0.05 | 84 | 16 | 0.54 | 0.92 | 0.18 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 23.50 | 0.46 | 0.78 | 0.62 | 0.79 | -0.67 | -45.89% | 0.03 | 255 | 7 | 0.28 | 0.80 | 0.35 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 24.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.67 | -65.05% | 0.02 | 1,042 | 45 | 0.21 | 0.58 | 0.51 | -0.03 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 24.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.34 | -69.39% | 0.01 | 4,570 | 786 | 0.22 | 0.33 | 0.48 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 25.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.16 | -66.67% | 0.00 | 4,089 | 1,351 | 0.24 | 0.14 | 0.29 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 25.50 | 0.03 | 0.05 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 993 | 1,654 | 0.27 | 0.05 | 0.13 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 26.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 426 | 2,175 | 0.32 | 0.01 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 26.50 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 169 | 4,189 | 0.38 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 372 | 3,509 | 0.39 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 159 | 0.47 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,482 | 0.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:02 PM EST |
| 29.50 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 4:00:02 PM EST |
| 30.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/24/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 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 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 2 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST | |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 21.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 2 | 0.44 | 0.00 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 107 | 0.46 | -0.02 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1,228 | 228 | 0.28 | -0.08 | 0.18 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.13 | 0.07 | 0.11 | +0.08 | +266.67% | 0.00 | 154 | 13 | 0.26 | -0.20 | 0.35 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 24.00 | 0.09 | 0.35 | 0.22 | 0.24 | +0.16 | +200.00% | 0.01 | 1,596 | 515 | 0.18 | -0.42 | 0.51 | -0.03 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 24.50 | 0.45 | 0.66 | 0.56 | 0.79 | +0.57 | +259.10% | 0.02 | 3,390 | 1,467 | 0.21 | -0.67 | 0.48 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 25.00 | 0.92 | 1.02 | 0.97 | 0.90 | +0.43 | +91.49% | 0.04 | 609 | 3,527 | 0.31 | -0.86 | 0.29 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 25.50 | 1.19 | 1.64 | 1.42 | 1.46 | +0.86 | +143.34% | 0.06 | 148 | 945 | 0.52 | -0.95 | 0.13 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 26.00 | 1.73 | 2.07 | 1.90 | 1.87 | +0.74 | +65.49% | 0.07 | 103 | 1,315 | 0.45 | -0.99 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 26.50 | 1.87 | 2.89 | 2.38 | 2.32 | +0.67 | +40.61% | 0.09 | 42 | 42 | 0.94 | -1.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 27.00 | 2.62 | 3.50 | 3.06 | 2.93 | +0.97 | +49.49% | 0.11 | 6 | 126 | 1.13 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 27.50 | 2.36 | 5.50 | 3.93 | 2.40 | +0.15 | +6.67% | 0.14 | 8 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 28.00 | 2.57 | 6.05 | 4.31 | 1.96 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 4:00:02 PM EST |
| 28.50 | 3.05 | 6.55 | 4.80 | 3.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:02 PM EST |
| 29.00 | 3.65 | 7.00 | 5.33 | 3.99 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 29.50 | 3.85 | 7.50 | 5.68 | 5.42 | +1.19 | +28.14% | 0.19 | 1 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 30.00 | 5.70 | 6.10 | 5.90 | 5.85 | +2.04 | +53.55% | 0.20 | 4 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 30.50 | 5.25 | 8.55 | 6.90 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:02 PM EST |
| 31.00 | 6.45 | 9.00 | 7.73 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 4:00:02 PM EST |
| 32.00 | 6.55 | 10.05 | 8.30 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:02 PM EST |
| 33.00 | 8.05 | 11.05 | 9.55 | 8.52 | +1.62 | +23.48% | 0.29 | 2 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 34.00 | 8.75 | 12.00 | 10.38 | 9.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:02 PM EST |
| 35.00 | 10.50 | 13.05 | 11.78 | 10.90 | +2.07 | +23.45% | 0.34 | 2 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 36.00 | 10.75 | 14.00 | 12.38 | % | 0.34 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST |