Options Chain for PFIZER INC COM (PFE) - $25.92 as of 6/18/2026 2:54:34 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 | 8.80 | 12.40 | 10.60 | 11.45 | 0.00 | 0.00% | 0.71 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:51 PM EST |
| 16.00 | 7.25 | 11.40 | 9.33 | 10.20 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:51 PM EST |
| 17.00 | 6.20 | 10.40 | 8.30 | 9.35 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:51 PM EST |
| 18.00 | 5.20 | 9.40 | 7.30 | 8.29 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:51 PM EST |
| 19.00 | 4.25 | 8.40 | 6.33 | % | 0.33 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 20.00 | 3.20 | 7.30 | 5.25 | % | 0.26 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 21.00 | 2.27 | 6.45 | 4.36 | % | 0.21 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 22.00 | 1.28 | 5.45 | 3.37 | 3.74 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.55 | 0.99 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 23.00 | 1.44 | 3.70 | 2.57 | % | 0.11 | 0 | 0 | 1.01 | 0.95 | 0.06 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 24.00 | 1.24 | 1.91 | 1.58 | 1.26 | -1.32 | -51.17% | 0.07 | 20 | 8 | 0.47 | 0.83 | 0.17 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 25.00 | 0.64 | 0.75 | 0.70 | 0.77 | -0.43 | -35.84% | 0.03 | 533 | 517 | 0.22 | 0.59 | 0.29 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 26.00 | 0.24 | 0.31 | 0.28 | 0.32 | -0.20 | -38.47% | 0.01 | 1,914 | 1,243 | 0.23 | 0.30 | 0.27 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 27.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 717 | 1,576 | 0.23 | 0.12 | 0.15 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 28.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 50 | 1,190 | 0.25 | 0.03 | 0.06 | 0.00 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 254 | 0.44 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.34 | 0.17 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:51 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 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.04 | +66.67% | 0.01 | 2 | 1 | 0.62 | -0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 137 | 152 | 0.31 | -0.05 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 24.00 | 0.09 | 0.15 | 0.12 | 0.12 | +0.06 | +100.00% | 0.01 | 955 | 245 | 0.22 | -0.17 | 0.17 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 25.00 | 0.41 | 0.42 | 0.42 | 0.40 | +0.23 | +135.30% | 0.02 | 7,349 | 652 | 0.22 | -0.41 | 0.29 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 26.00 | 0.85 | 1.14 | 1.00 | 0.93 | +0.45 | +93.75% | 0.04 | 271 | 457 | 0.22 | -0.70 | 0.27 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 27.00 | 1.53 | 2.14 | 1.84 | 1.61 | +0.65 | +67.71% | 0.07 | 1 | 46 | 0.43 | -0.88 | 0.15 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 28.00 | 1.10 | 4.80 | 2.95 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.26 | -0.97 | 0.06 | 0.00 | 6/12/2026 | 6/18/2026 3:59:51 PM EST |
| 29.00 | 2.49 | 5.85 | 4.17 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 6/18/2026 3:59:51 PM EST |
| 30.00 | 2.65 | 6.75 | 4.70 | % | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 31.00 | 3.70 | 7.75 | 5.73 | 5.18 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:51 PM EST |
| 32.00 | 4.65 | 8.80 | 6.73 | % | 0.21 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 33.00 | 5.70 | 9.65 | 7.68 | % | 0.23 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 34.00 | 7.50 | 10.65 | 9.08 | 7.74 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:51 PM EST |
| 35.00 | 7.70 | 11.80 | 9.75 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 36.00 | 8.65 | 12.80 | 10.73 | 9.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:51 PM EST |