Options Chain for PFIZER INC COM (PFE) - $25.33 as of 5/19/2026 4:33:40 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 | 9.90 | 13.85 | 11.88 | % | 0.85 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 15.00 | 8.90 | 12.85 | 10.88 | 11.27 | 0.00 | 0.00% | 0.73 | 0 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 3:59:55 PM EST |
| 16.00 | 8.50 | 11.20 | 9.85 | % | 0.62 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 17.00 | 7.10 | 10.65 | 8.88 | 8.34 | -0.11 | -1.31% | 0.52 | 2 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 18.00 | 7.65 | 8.75 | 8.20 | 6.90 | % | 0.46 | 2 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST | |
| 19.00 | 5.55 | 8.10 | 6.83 | % | 0.36 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 20.00 | 5.50 | 6.20 | 5.85 | 6.10 | +0.60 | +10.91% | 0.29 | 27 | 73 | 0.53 | 0.96 | 0.02 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 21.00 | 4.40 | 5.30 | 4.85 | 5.18 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | 0.93 | 0.04 | 0.00 | 5/6/2026 | 5/19/2026 3:59:55 PM EST |
| 22.00 | 3.50 | 4.30 | 3.90 | 4.03 | +0.41 | +11.33% | 0.18 | 10 | 123 | 0.41 | 0.88 | 0.06 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 23.00 | 2.92 | 3.45 | 3.19 | 2.69 | 0.00 | 0.00% | 0.14 | 0 | 104 | 0.30 | 0.81 | 0.08 | -0.01 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 24.00 | 2.18 | 2.35 | 2.27 | 2.26 | +0.26 | +13.00% | 0.09 | 7 | 966 | 0.25 | 0.71 | 0.10 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 25.00 | 1.54 | 1.67 | 1.61 | 1.57 | +0.24 | +18.05% | 0.06 | 14 | 639 | 0.25 | 0.60 | 0.12 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 26.00 | 1.05 | 1.11 | 1.08 | 1.06 | +0.17 | +19.11% | 0.04 | 11,120 | 2,318 | 0.25 | 0.47 | 0.12 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 27.00 | 0.66 | 0.68 | 0.67 | 0.67 | +0.12 | +21.82% | 0.02 | 191 | 4,344 | 0.24 | 0.34 | 0.12 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 28.00 | 0.40 | 0.43 | 0.42 | 0.41 | +0.09 | +28.13% | 0.01 | 1,502 | 2,918 | 0.24 | 0.23 | 0.10 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 29.00 | 0.18 | 0.29 | 0.24 | 0.25 | +0.05 | +25.00% | 0.01 | 648 | 927 | 0.23 | 0.15 | 0.08 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 30.00 | 0.12 | 0.18 | 0.15 | 0.19 | +0.07 | +58.34% | 0.01 | 158 | 1,531 | 0.25 | 0.10 | 0.05 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 31.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 51 | 539 | 0.26 | 0.06 | 0.04 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 32.00 | 0.04 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.27 | 0.04 | 0.03 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 33.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.28 | 0.03 | 0.02 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 34.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 10 | 0.30 | 0.02 | 0.01 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 35.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.31 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/19/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.42 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/19/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 2.02 | 1.01 | % | 0.07 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,120 | 0.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,760 | 0.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 26 | 0.41 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 20.00 | 0.01 | 0.08 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 195 | 0.27 | -0.04 | 0.02 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 21.00 | 0.06 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.29 | -0.07 | 0.04 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 22.00 | 0.17 | 0.24 | 0.21 | 0.23 | -0.03 | -11.54% | 0.01 | 105 | 1,158 | 0.27 | -0.12 | 0.06 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 23.00 | 0.35 | 0.39 | 0.37 | 0.36 | -0.07 | -16.28% | 0.02 | 613 | 2,013 | 0.27 | -0.19 | 0.08 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 24.00 | 0.59 | 0.65 | 0.62 | 0.63 | -0.08 | -11.27% | 0.03 | 70 | 5,157 | 0.26 | -0.29 | 0.10 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 25.00 | 0.96 | 1.00 | 0.98 | 1.00 | -0.12 | -10.72% | 0.04 | 406 | 2,294 | 0.25 | -0.40 | 0.12 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 26.00 | 1.44 | 1.49 | 1.47 | 1.52 | -0.16 | -9.53% | 0.06 | 38 | 1,702 | 0.24 | -0.53 | 0.12 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 27.00 | 2.07 | 2.25 | 2.16 | 2.16 | -0.25 | -10.38% | 0.08 | 511 | 982 | 0.25 | -0.66 | 0.12 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 28.00 | 2.82 | 2.99 | 2.91 | 2.93 | -0.16 | -5.18% | 0.10 | 1 | 61 | 0.24 | -0.77 | 0.10 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 29.00 | 3.45 | 3.90 | 3.68 | 4.03 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.27 | -0.85 | 0.08 | 0.00 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 30.00 | 4.30 | 5.10 | 4.70 | 4.92 | 0.00 | 0.00% | 0.16 | 0 | 695 | 0.37 | -0.90 | 0.05 | 0.00 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 31.00 | 5.20 | 6.10 | 5.65 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.41 | -0.94 | 0.04 | 0.00 | 5/13/2026 | 5/19/2026 3:59:55 PM EST |
| 32.00 | 6.15 | 7.05 | 6.60 | 6.35 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.43 | -0.96 | 0.03 | 0.00 | 5/4/2026 | 5/19/2026 3:59:55 PM EST |
| 33.00 | 7.15 | 8.05 | 7.60 | % | 0.23 | 0 | 0 | 0.47 | -0.97 | 0.02 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 34.00 | 8.10 | 9.05 | 8.58 | % | 0.25 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 35.00 | 9.10 | 10.00 | 9.55 | % | 0.27 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 36.00 | 8.65 | 12.35 | 10.50 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 37.00 | 9.45 | 12.75 | 11.10 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 38.00 | 11.20 | 14.00 | 12.60 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 39.00 | 11.40 | 14.75 | 13.08 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 40.00 | 12.95 | 15.75 | 14.35 | 14.82 | % | 0.36 | 2 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |