Options Chain for PFIZER INC COM (PFE) - $25.79 as of 11/14/2025 2:59:01 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 | % | 0.00 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 15.00 | 8.55 | 12.30 | 10.43 | % | 0.70 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 16.00 | 7.35 | 11.30 | 9.33 | % | 0.58 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 17.00 | 6.55 | 10.30 | 8.43 | % | 0.50 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 18.00 | 5.55 | 9.30 | 7.43 | % | 0.41 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 19.00 | 4.65 | 8.35 | 6.50 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 20.00 | 4.15 | 7.35 | 5.75 | % | 0.29 | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 21.00 | 3.15 | 6.35 | 4.75 | % | 0.23 | 0 | 0 | 1.15 | 0.97 | 0.02 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 22.00 | 2.63 | 5.45 | 4.04 | % | 0.18 | 0 | 0 | 1.05 | 0.92 | 0.06 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 23.00 | 1.90 | 2.84 | 2.37 | 2.55 | % | 0.10 | 1 | 0 | 0.40 | 0.85 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 24.00 | 1.49 | 2.05 | 1.77 | % | 0.07 | 0 | 0 | 0.27 | 0.73 | 0.14 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 25.00 | 0.69 | 1.63 | 1.16 | 1.15 | % | 0.05 | 14 | 0 | 0.27 | 0.57 | 0.16 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 26.00 | 0.60 | 0.80 | 0.70 | 0.66 | -0.42 | -38.89% | 0.03 | 540 | 1 | 0.27 | 0.41 | 0.16 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 27.00 | 0.31 | 0.44 | 0.38 | 0.42 | -0.25 | -37.32% | 0.01 | 18 | 41 | 0.26 | 0.28 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 28.00 | 0.20 | 0.48 | 0.34 | 0.23 | -0.25 | -52.09% | 0.01 | 83 | 53 | 0.32 | 0.18 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 29.00 | 0.11 | 0.39 | 0.25 | 0.19 | -0.06 | -24.00% | 0.01 | 1 | 12 | 0.34 | 0.12 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 30.00 | 0.02 | 0.26 | 0.14 | 0.11 | -0.11 | -50.00% | 0.00 | 9 | 46 | 0.31 | 0.09 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.03 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.20 | 0.60 | 0.09 | % | 0.02 | 8 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 33.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.85 | 0.43 | 0.08 | % | 0.01 | 10 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 35.00 | 0.00 | 1.13 | 0.57 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 36.00 | 0.01 | 0.51 | 0.26 | 0.01 | -0.01 | -50.00% | 0.01 | 4 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 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 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.02 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | -0.08 | 0.06 | -0.01 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 23.00 | 0.15 | 0.23 | 0.19 | 0.21 | +0.10 | +90.91% | 0.01 | 28 | 10 | 0.26 | -0.15 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 24.00 | 0.31 | 0.55 | 0.43 | 0.47 | % | 0.02 | 1 | 0 | 0.27 | -0.27 | 0.14 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 25.00 | 0.76 | 0.94 | 0.85 | 0.82 | +0.22 | +36.67% | 0.03 | 30 | 16 | 0.26 | -0.43 | 0.16 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 26.00 | 1.28 | 1.87 | 1.58 | 1.37 | +0.29 | +26.86% | 0.06 | 18 | 1 | 0.32 | -0.59 | 0.16 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 27.00 | 1.40 | 2.43 | 1.92 | % | 0.07 | 0 | 0 | 0.37 | -0.72 | 0.13 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 28.00 | 0.96 | 3.25 | 2.11 | % | 0.08 | 0 | 0 | 0.39 | -0.82 | 0.10 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 29.00 | 1.90 | 4.15 | 3.03 | % | 0.10 | 0 | 0 | 0.42 | -0.88 | 0.07 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 30.00 | 2.85 | 6.10 | 4.48 | 5.14 | % | 0.15 | 1 | 0 | 0.81 | -0.91 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 31.00 | 3.85 | 7.15 | 5.50 | % | 0.18 | 0 | 0 | 0.89 | -0.97 | 0.03 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 32.00 | 4.85 | 8.80 | 6.83 | % | 0.21 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 33.00 | 5.85 | 9.60 | 7.73 | % | 0.23 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 34.00 | 6.85 | 10.80 | 8.83 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 35.00 | 7.85 | 11.80 | 9.83 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 36.00 | 8.85 | 12.80 | 10.83 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST |