Options Chain for PFIZER INC COM (PFE) - $25.39 as of 1/7/2026 6:08:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.20 | 14.25 | 12.23 | 12.48 | -0.35 | -2.73% | 0.94 | 4 | 27 | 5.60 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 15.00 | 9.55 | 10.70 | 10.13 | 10.84 | 0.00 | 0.00% | 0.68 | 0 | 279 | 2.65 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 16.00 | 7.30 | 11.35 | 9.33 | 9.92 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 3:59:53 PM EST |
| 17.00 | 6.30 | 10.35 | 8.33 | % | 0.49 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 17.50 | 6.70 | 9.85 | 8.28 | 7.53 | 0.00 | 0.00% | 0.47 | 0 | 257 | 3.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:53 PM EST |
| 18.00 | 6.20 | 9.35 | 7.78 | % | 0.43 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 19.00 | 6.10 | 7.55 | 6.83 | 6.10 | 0.00 | 0.00% | 0.36 | 0 | 116 | 2.59 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:53 PM EST |
| 20.00 | 4.90 | 5.50 | 5.20 | 5.60 | +0.08 | +1.45% | 0.26 | 18 | 3,448 | 1.16 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 20.50 | 4.00 | 6.60 | 5.30 | % | 0.26 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 21.00 | 3.65 | 4.80 | 4.23 | 4.84 | +0.08 | +1.69% | 0.20 | 5 | 1,578 | 1.33 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 21.50 | 2.97 | 5.70 | 4.34 | % | 0.20 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 22.00 | 2.58 | 3.85 | 3.22 | 3.80 | -0.05 | -1.30% | 0.15 | 1 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 22.50 | 2.64 | 3.05 | 2.85 | 2.75 | -0.30 | -9.84% | 0.13 | 27 | 12,028 | 0.75 | 1.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 23.00 | 2.00 | 2.47 | 2.24 | 2.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | 0.99 | 0.02 | 0.00 | 12/22/2025 | 1/7/2026 3:59:53 PM EST |
| 23.50 | 1.33 | 3.50 | 2.42 | 1.47 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.63 | 0.97 | 0.06 | -0.01 | 1/2/2026 | 1/7/2026 3:59:53 PM EST |
| 24.00 | 1.30 | 1.50 | 1.40 | 1.29 | -0.19 | -12.84% | 0.06 | 100 | 14,321 | 0.41 | 0.91 | 0.16 | -0.01 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 24.50 | 0.78 | 1.02 | 0.90 | 0.87 | -0.20 | -18.70% | 0.04 | 37 | 317 | 0.32 | 0.81 | 0.28 | -0.02 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 25.00 | 0.50 | 0.57 | 0.54 | 0.54 | -0.12 | -18.19% | 0.02 | 12,990 | 69,750 | 0.22 | 0.65 | 0.41 | -0.02 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 25.50 | 0.27 | 0.30 | 0.29 | 0.29 | -0.07 | -19.45% | 0.01 | 2,134 | 13,661 | 0.23 | 0.43 | 0.43 | -0.02 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 26.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.01 | 13,585 | 78,374 | 0.25 | 0.25 | 0.33 | -0.02 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 26.50 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 7,415 | 33,075 | 0.26 | 0.15 | 0.22 | -0.01 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 27.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 333 | 1,547 | 0.29 | 0.09 | 0.13 | -0.01 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 27.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 19,601 | 79,663 | 0.34 | 0.05 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 332 | 0.33 | 0.03 | 0.05 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 272 | 0.43 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 90 | 18,618 | 0.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 159 | 166,438 | 0.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 10,491 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 18,032 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37,520 | 0.85 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 5,039 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25,785 | 1.15 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,582 | 1.28 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,279 | 1.40 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,696 | 1.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,002 | 1.62 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,705 | 1.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,978 | 1.37 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,399 | 1.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,084 | 0.80 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 30,392 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.61 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 12,800 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 105 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 80 | 46,769 | 0.39 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.42 | -0.01 | 0.02 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 61 | 172 | 0.31 | -0.03 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 138 | 25,225 | 0.25 | -0.09 | 0.16 | -0.01 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 24.50 | 0.08 | 0.10 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 218 | 4,903 | 0.23 | -0.19 | 0.28 | -0.02 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 25.00 | 0.21 | 0.24 | 0.23 | 0.23 | +0.03 | +15.00% | 0.01 | 6,725 | 71,980 | 0.23 | -0.35 | 0.41 | -0.02 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 25.50 | 0.46 | 0.51 | 0.49 | 0.47 | +0.08 | +20.52% | 0.02 | 1,283 | 872 | 0.24 | -0.57 | 0.43 | -0.02 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 26.00 | 0.80 | 0.95 | 0.88 | 0.95 | +0.23 | +31.95% | 0.03 | 209 | 44,514 | 0.27 | -0.75 | 0.33 | -0.02 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 26.50 | 1.17 | 1.40 | 1.29 | 1.31 | +0.20 | +18.02% | 0.05 | 47 | 46 | 0.39 | -0.85 | 0.22 | -0.01 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 27.00 | 1.39 | 1.90 | 1.65 | 1.47 | -0.60 | -28.99% | 0.06 | 1 | 15 | 0.48 | -0.91 | 0.13 | -0.01 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 27.50 | 1.10 | 2.33 | 1.72 | 2.21 | +0.18 | +8.87% | 0.06 | 115 | 3,644 | 0.48 | -0.95 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 28.00 | 0.96 | 3.60 | 2.28 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.19 | -0.97 | 0.05 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 28.50 | 1.47 | 4.05 | 2.76 | 3.54 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 12/31/2025 | 1/7/2026 3:59:53 PM EST |
| 29.00 | 2.44 | 4.95 | 3.70 | 3.85 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.61 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:53 PM EST |
| 29.50 | 2.78 | 5.70 | 4.24 | 4.54 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:53 PM EST |
| 30.00 | 3.80 | 6.00 | 4.90 | 4.65 | +0.55 | +13.42% | 0.16 | 141 | 17,405 | 1.81 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 31.00 | 4.05 | 7.35 | 5.70 | 6.04 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:53 PM EST |
| 32.00 | 4.75 | 7.75 | 6.25 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 32.50 | 5.75 | 8.95 | 7.35 | 7.25 | 0.00 | 0.00% | 0.23 | 0 | 33 | 2.51 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:53 PM EST |
| 33.00 | 6.40 | 9.45 | 7.93 | 7.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:53 PM EST |
| 34.00 | 6.70 | 10.25 | 8.48 | 9.04 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:53 PM EST |
| 35.00 | 8.40 | 11.20 | 9.80 | 10.04 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:53 PM EST |
| 37.50 | 10.75 | 13.65 | 12.20 | 12.54 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.90 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:53 PM EST |
| 40.00 | 12.65 | 16.25 | 14.45 | 15.06 | 0.00 | 0.00% | 0.36 | 0 | 30 | 3.24 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:53 PM EST |
| 42.50 | 15.25 | 18.70 | 16.98 | 17.34 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:53 PM EST |
| 45.00 | 18.40 | 21.20 | 19.80 | 19.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:53 PM EST |
| 47.50 | 21.00 | 23.75 | 22.38 | 22.19 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:53 PM EST |
| 50.00 | 22.65 | 26.20 | 24.43 | 24.68 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.02 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:53 PM EST |