Options Chain for PFIZER INC COM (PFE) - $25.08 as of 6/22/2026 8:31:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.85 | 12.40 | 11.13 | 11.20 | 0.00 | 0.00% | 0.80 | 0 | 10 | 2.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 3:59:55 PM EST |
| 15.00 | 8.20 | 12.20 | 10.20 | % | 0.68 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 16.00 | 7.85 | 10.40 | 9.13 | % | 0.57 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 17.00 | 6.95 | 9.60 | 8.28 | 9.40 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 3:59:55 PM EST |
| 18.00 | 5.85 | 7.65 | 6.75 | 8.15 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 3:59:55 PM EST |
| 19.00 | 4.90 | 7.45 | 6.18 | 6.15 | 0.00 | 0.00% | 0.33 | 4 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 20.00 | 3.90 | 5.70 | 4.80 | 5.25 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 21.00 | 2.90 | 5.75 | 4.33 | 5.28 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/22/2026 3:59:55 PM EST |
| 21.50 | 3.40 | 4.05 | 3.73 | % | 0.17 | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 22.00 | 2.90 | 3.35 | 3.13 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 220 | 0.47 | 0.98 | 0.03 | -0.01 | 6/11/2026 | 6/22/2026 3:59:55 PM EST |
| 22.50 | 2.33 | 3.05 | 2.69 | % | 0.12 | 0 | 0 | 0.54 | 0.97 | 0.04 | -0.01 | 6/22/2026 3:59:55 PM EST | |||
| 23.00 | 2.00 | 2.60 | 2.30 | 2.23 | -0.18 | -7.47% | 0.10 | 195 | 42 | 0.50 | 0.92 | 0.09 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 23.50 | 1.41 | 2.07 | 1.74 | % | 0.07 | 0 | 0 | 0.41 | 0.87 | 0.14 | -0.01 | 6/22/2026 3:59:55 PM EST | |||
| 24.00 | 1.21 | 1.46 | 1.34 | 1.34 | -0.17 | -11.26% | 0.06 | 15 | 595 | 0.22 | 0.80 | 0.19 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 24.50 | 0.89 | 1.10 | 1.00 | 0.90 | % | 0.04 | 17 | 0 | 0.23 | 0.69 | 0.25 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST | |
| 25.00 | 0.59 | 0.63 | 0.61 | 0.61 | -0.16 | -20.78% | 0.02 | 11,013 | 3,045 | 0.20 | 0.56 | 0.29 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 25.50 | 0.36 | 0.40 | 0.38 | 0.37 | % | 0.01 | 1,124 | 0 | 0.20 | 0.41 | 0.29 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST | |
| 26.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.11 | -32.36% | 0.01 | 2,909 | 19,545 | 0.20 | 0.28 | 0.25 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 26.50 | 0.12 | 0.14 | 0.13 | 0.12 | % | 0.00 | 1,978 | 0 | 0.21 | 0.18 | 0.19 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST | |
| 27.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 1,475 | 18,556 | 0.22 | 0.11 | 0.13 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 79 | 0 | 0.23 | 0.06 | 0.08 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST | |
| 28.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 995 | 10,881 | 0.25 | 0.03 | 0.05 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.02 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 29.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 518 | 3,218 | 0.27 | 0.01 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 29.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 275 | 1,829 | 0.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.01 | % | 0.01 | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST | |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,063 | 0.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 516 | 0.46 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.56 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/22/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.70 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/22/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 235 | 0.60 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/22/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.67 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/22/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.01 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 22.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 44 | 267 | 0.28 | -0.02 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.27 | 0.14 | 0.05 | % | 0.01 | 16 | 0 | 0.46 | -0.03 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST | |
| 23.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 71 | 12,127 | 0.24 | -0.08 | 0.09 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 23.50 | 0.08 | 0.11 | 0.10 | 0.08 | % | 0.00 | 1 | 0 | 0.23 | -0.13 | 0.14 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST | |
| 24.00 | 0.15 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 0.01 | 240 | 5,015 | 0.22 | -0.20 | 0.19 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 24.50 | 0.26 | 0.31 | 0.29 | 0.29 | % | 0.01 | 359 | 0 | 0.21 | -0.31 | 0.25 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST | |
| 25.00 | 0.46 | 0.49 | 0.48 | 0.46 | 0.00 | 0.00% | 0.02 | 3,633 | 18,921 | 0.21 | -0.44 | 0.29 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 25.50 | 0.70 | 0.81 | 0.76 | 0.72 | % | 0.03 | 331 | 0 | 0.21 | -0.59 | 0.29 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST | |
| 26.00 | 1.05 | 1.17 | 1.11 | 1.11 | +0.07 | +6.74% | 0.04 | 420 | 15,000 | 0.22 | -0.72 | 0.25 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 26.50 | 1.03 | 1.87 | 1.45 | 1.43 | % | 0.05 | 2 | 0 | 0.39 | -0.82 | 0.19 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST | |
| 27.00 | 1.70 | 2.33 | 2.02 | 1.91 | +0.09 | +4.95% | 0.07 | 102 | 877 | 0.43 | -0.89 | 0.13 | -0.01 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 27.50 | 2.11 | 2.66 | 2.39 | % | 0.09 | 0 | 0 | 0.40 | -0.94 | 0.08 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 28.00 | 2.64 | 3.35 | 3.00 | 2.99 | +0.21 | +7.56% | 0.11 | 16 | 294 | 0.55 | -0.97 | 0.05 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 28.50 | 2.16 | 4.95 | 3.56 | % | 0.12 | 0 | 0 | 1.07 | -0.99 | 0.02 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 29.00 | 3.50 | 4.85 | 4.18 | 3.98 | +0.25 | +6.71% | 0.14 | 10 | 14 | 0.88 | -0.99 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 29.50 | 3.15 | 5.95 | 4.55 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 30.00 | 3.70 | 6.15 | 4.93 | 3.62 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.10 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:55 PM EST |
| 30.50 | 3.95 | 6.70 | 5.33 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 31.00 | 4.65 | 7.35 | 6.00 | 5.32 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:55 PM EST |
| 32.00 | 5.65 | 8.20 | 6.93 | 5.74 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:55 PM EST |
| 33.00 | 6.65 | 9.20 | 7.93 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 34.00 | 7.65 | 10.20 | 8.93 | 7.77 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 3:59:55 PM EST |
| 35.00 | 8.20 | 11.45 | 9.83 | 9.03 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:55 PM EST |
| 36.00 | 9.50 | 12.20 | 10.85 | 10.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/22/2026 3:59:55 PM EST |
| 37.00 | 10.50 | 13.45 | 11.98 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 38.00 | 11.50 | 14.45 | 12.98 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 39.00 | 12.90 | 15.25 | 14.08 | 13.59 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/22/2026 3:59:55 PM EST |
| 40.00 | 13.30 | 16.65 | 14.98 | % | 0.37 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST |