Options Chain for PFIZER INC COM (PFE) - $25.21 as of 6/22/2026 2:51:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.25 | 12.35 | 10.30 | % | 0.69 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 16.00 | 7.25 | 11.35 | 9.30 | % | 0.58 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 17.00 | 6.25 | 10.35 | 8.30 | % | 0.49 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 18.00 | 5.25 | 9.35 | 7.30 | % | 0.41 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 19.00 | 4.25 | 8.40 | 6.33 | % | 0.33 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 20.00 | 4.60 | 7.40 | 6.00 | % | 0.30 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 21.00 | 2.29 | 6.40 | 4.35 | 4.09 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.37 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 1:59:03 PM EST |
| 22.00 | 1.61 | 5.35 | 3.48 | 4.09 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.21 | 0.94 | 0.09 | 0.00 | 6/17/2026 | 6/22/2026 1:59:03 PM EST |
| 23.00 | 1.40 | 4.40 | 2.90 | % | 0.13 | 0 | 0 | 1.07 | 0.87 | 0.13 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 24.00 | 0.74 | 1.99 | 1.37 | 1.56 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.45 | 0.74 | 0.20 | -0.01 | 6/18/2026 | 6/22/2026 1:59:03 PM EST |
| 25.00 | 0.70 | 0.81 | 0.76 | 0.72 | -0.10 | -12.20% | 0.03 | 34 | 26 | 0.23 | 0.52 | 0.23 | -0.01 | 6/22/2026 | 6/22/2026 1:59:03 PM EST |
| 26.00 | 0.27 | 0.35 | 0.31 | 0.28 | -0.12 | -30.00% | 0.01 | 86 | 134 | 0.21 | 0.31 | 0.19 | -0.01 | 6/22/2026 | 6/22/2026 1:59:03 PM EST |
| 27.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 131 | 89 | 0.21 | 0.16 | 0.13 | -0.01 | 6/22/2026 | 6/22/2026 1:59:03 PM EST |
| 28.00 | 0.04 | 0.05 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 12 | 114 | 0.22 | 0.08 | 0.07 | 0.00 | 6/22/2026 | 6/22/2026 1:59:03 PM EST |
| 29.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 54 | 0.35 | 0.03 | 0.03 | 0.00 | 6/22/2026 | 6/22/2026 1:59:03 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.05 | % | 0.00 | 1 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 1:59:03 PM EST | |
| 31.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 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 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 17.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 18.00 | 0.00 | 0.97 | 0.49 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:03 PM EST | |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:59:03 PM EST |
| 22.00 | 0.02 | 0.11 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 3 | 0.26 | -0.06 | 0.09 | 0.00 | 6/22/2026 | 6/22/2026 1:59:03 PM EST |
| 23.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 217 | 413 | 0.23 | -0.13 | 0.13 | 0.00 | 6/22/2026 | 6/22/2026 1:59:03 PM EST |
| 24.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.01 | -3.03% | 0.01 | 156 | 29,444 | 0.22 | -0.26 | 0.20 | -0.01 | 6/22/2026 | 6/22/2026 1:59:03 PM EST |
| 25.00 | 0.69 | 0.80 | 0.75 | 0.76 | +0.11 | +16.93% | 0.03 | 340 | 728 | 0.23 | -0.48 | 0.23 | -0.01 | 6/22/2026 | 6/22/2026 1:59:03 PM EST |
| 26.00 | 1.32 | 1.46 | 1.39 | 1.39 | +0.04 | +2.97% | 0.05 | 43 | 309 | 0.24 | -0.69 | 0.19 | -0.01 | 6/22/2026 | 6/22/2026 1:59:03 PM EST |
| 27.00 | 1.99 | 2.55 | 2.27 | 2.26 | -0.09 | -3.83% | 0.08 | 2 | 59 | 0.39 | -0.84 | 0.13 | -0.01 | 6/22/2026 | 6/22/2026 1:59:03 PM EST |
| 28.00 | 2.71 | 3.65 | 3.18 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.44 | -0.92 | 0.07 | 0.00 | 6/15/2026 | 6/22/2026 1:59:03 PM EST |
| 29.00 | 2.30 | 4.40 | 3.35 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.49 | -0.97 | 0.03 | 0.00 | 6/12/2026 | 6/22/2026 1:59:03 PM EST |
| 30.00 | 3.00 | 7.05 | 5.03 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.16 | -0.99 | 0.01 | 0.00 | 6/16/2026 | 6/22/2026 1:59:03 PM EST |
| 31.00 | 4.00 | 8.05 | 6.03 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 478 | 1.24 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 1:59:03 PM EST |
| 32.00 | 5.35 | 8.95 | 7.15 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 33.00 | 6.00 | 10.05 | 8.03 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 34.00 | 7.00 | 11.05 | 9.03 | 8.25 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.45 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 1:59:03 PM EST |
| 35.00 | 8.00 | 12.00 | 10.00 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST | |||
| 36.00 | 8.95 | 13.00 | 10.98 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:03 PM EST |