Options Chain for PFIZER INC COM (PFE) - $26.05 as of 6/16/2026 6:34:47 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 | 9.05 | 13.20 | 11.13 | % | 0.74 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 16.00 | 8.10 | 12.15 | 10.13 | % | 0.63 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 17.00 | 7.05 | 11.05 | 9.05 | % | 0.53 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 18.00 | 6.10 | 10.05 | 8.08 | % | 0.45 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 19.00 | 5.10 | 9.05 | 7.08 | % | 0.37 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 20.00 | 4.10 | 8.20 | 6.15 | % | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 21.00 | 3.10 | 7.25 | 5.18 | % | 0.25 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 22.00 | 2.20 | 6.25 | 4.23 | % | 0.19 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 23.00 | 1.61 | 5.20 | 3.41 | % | 0.15 | 0 | 0 | 1.05 | 1.00 | 0.01 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 24.00 | 1.04 | 4.30 | 2.67 | % | 0.11 | 0 | 0 | 0.94 | 0.87 | 0.14 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 0.82 | 0.72 | 0.21 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 26.00 | 0.40 | 0.89 | 0.65 | 0.88 | +0.08 | +10.00% | 0.03 | 37 | 37 | 0.20 | 0.49 | 0.23 | -0.01 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 27.00 | 0.25 | 0.42 | 0.34 | 0.31 | -0.08 | -20.52% | 0.01 | 3 | 61 | 0.21 | 0.28 | 0.19 | -0.01 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.16 | +0.01 | +6.67% | 0.00 | 36 | 46 | 0.22 | 0.14 | 0.12 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.25 | 0.06 | 0.07 | 0.00 | 6/12/2026 | 6/16/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.03 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 1.08 | 0.54 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 1.91 | 0.96 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 1.61 | 0.81 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 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 | 2.24 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | 0.03 | % | 0.01 | 3 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST | |
| 22.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.13 | 0.07 | 0.11 | % | 0.00 | 414 | 0 | 0.28 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST | |
| 24.00 | 0.12 | 0.26 | 0.19 | 0.18 | +0.03 | +20.00% | 0.01 | 29,256 | 3 | 0.23 | -0.13 | 0.14 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 25.00 | 0.40 | 0.45 | 0.43 | 0.41 | +0.03 | +7.90% | 0.02 | 156 | 52 | 0.22 | -0.28 | 0.21 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 26.00 | 0.61 | 0.99 | 0.80 | 0.75 | -0.13 | -14.78% | 0.03 | 77 | 74 | 0.20 | -0.51 | 0.23 | -0.01 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 1.80 | 0.90 | 1.59 | +0.28 | +21.38% | 0.03 | 15 | 25 | 0.32 | -0.71 | 0.19 | -0.01 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 28.00 | 0.39 | 4.45 | 2.42 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.90 | -0.86 | 0.12 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 29.00 | 2.20 | 3.95 | 3.08 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.54 | -0.94 | 0.07 | 0.00 | 6/12/2026 | 6/16/2026 4:00:03 PM EST |
| 30.00 | 3.55 | 4.90 | 4.23 | 4.25 | +0.20 | +4.94% | 0.14 | 4 | 1 | 0.60 | -0.98 | 0.03 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 31.00 | 3.15 | 7.30 | 5.23 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 478 | 1.10 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 32.00 | 4.20 | 8.30 | 6.25 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 33.00 | 5.20 | 9.15 | 7.18 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 34.00 | 6.20 | 10.30 | 8.25 | 8.25 | % | 0.24 | 19 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST | |
| 35.00 | 7.20 | 11.30 | 9.25 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 36.00 | 8.20 | 12.25 | 10.23 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST |