Options Chain for PFIZER INC COM (PFE) - $25.29 as of 1/9/2026 1:40:07 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 | 8.40 | 12.55 | 10.48 | 10.30 | 0.00 | 0.00% | 0.70 | 0 | 20 | 4.09 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:45 PM EST |
| 16.00 | 7.55 | 11.45 | 9.50 | % | 0.59 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 17.00 | 7.30 | 9.75 | 8.53 | % | 0.50 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 18.00 | 7.10 | 7.75 | 7.43 | 7.35 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:45 PM EST |
| 19.00 | 5.35 | 6.65 | 6.00 | % | 0.32 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 20.00 | 5.05 | 6.65 | 5.85 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.93 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:45 PM EST |
| 20.50 | 3.85 | 6.15 | 5.00 | % | 0.24 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 21.00 | 4.10 | 4.95 | 4.53 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:45 PM EST |
| 21.50 | 2.92 | 5.15 | 4.04 | % | 0.19 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 22.00 | 2.63 | 3.70 | 3.17 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:45 PM EST |
| 22.50 | 2.64 | 3.15 | 2.90 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 23.00 | 2.20 | 2.81 | 2.51 | 2.76 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.72 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:45 PM EST |
| 23.50 | 1.70 | 2.29 | 2.00 | % | 0.09 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 24.00 | 1.48 | 1.65 | 1.57 | 1.48 | -0.05 | -3.27% | 0.07 | 100 | 82 | 0.43 | 0.97 | 0.23 | 0.00 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 24.50 | 0.88 | 1.21 | 1.05 | 1.10 | +0.10 | +10.00% | 0.04 | 60 | 32 | 0.38 | 0.82 | 0.35 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 25.00 | 0.68 | 0.75 | 0.72 | 0.70 | +0.14 | +25.00% | 0.03 | 98 | 2,613 | 0.29 | 0.63 | 0.37 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 25.50 | 0.40 | 0.42 | 0.41 | 0.42 | +0.05 | +13.52% | 0.02 | 501 | 976 | 0.26 | 0.45 | 0.35 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 26.00 | 0.21 | 0.23 | 0.22 | 0.23 | +0.04 | +21.06% | 0.01 | 487 | 5,566 | 0.25 | 0.29 | 0.29 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 26.50 | 0.11 | 0.12 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 230 | 319 | 0.26 | 0.18 | 0.21 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 27.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 92 | 12,125 | 0.27 | 0.10 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.34 | 0.05 | 0.08 | 0.00 | 1/8/2026 | 1/9/2026 3:59:45 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 4,363 | 0.30 | 0.02 | 0.04 | 0.00 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 28.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.02 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.37 | 0.00 | 0.01 | 0.00 | 1/6/2026 | 1/9/2026 3:59:45 PM EST |
| 29.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:45 PM EST |
| 31.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.77 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:45 PM EST |
| 32.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:45 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:45 PM EST |
| 34.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 36.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 3:59:45 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:45 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.84 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:45 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:45 PM EST |
| 22.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:45 PM EST |
| 23.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 22 | 977 | 0.29 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 23.50 | 0.03 | 0.11 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 18 | 0.29 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 24.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 10,190 | 3,334 | 0.25 | -0.03 | 0.23 | 0.00 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 24.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.09 | -34.62% | 0.01 | 131 | 1,062 | 0.23 | -0.18 | 0.35 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 25.00 | 0.36 | 0.38 | 0.37 | 0.38 | -0.07 | -15.56% | 0.01 | 339 | 3,817 | 0.24 | -0.37 | 0.37 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 25.50 | 0.64 | 0.73 | 0.69 | 0.67 | -0.03 | -4.29% | 0.03 | 200 | 205 | 0.27 | -0.55 | 0.35 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 26.00 | 0.98 | 1.12 | 1.05 | 1.11 | -0.16 | -12.60% | 0.04 | 5 | 569 | 0.30 | -0.71 | 0.29 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 26.50 | 1.24 | 1.90 | 1.57 | 1.43 | -0.17 | -10.63% | 0.06 | 30 | 11 | 0.59 | -0.82 | 0.21 | -0.01 | 1/9/2026 | 1/9/2026 3:59:45 PM EST |
| 27.00 | 1.68 | 2.19 | 1.94 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 763 | 0.55 | -0.90 | 0.14 | -0.01 | 1/8/2026 | 1/9/2026 3:59:45 PM EST |
| 27.50 | 2.29 | 2.69 | 2.49 | % | 0.09 | 0 | 0 | 0.43 | -0.95 | 0.08 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 28.00 | 2.47 | 4.00 | 3.24 | 3.32 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.16 | -0.98 | 0.04 | 0.00 | 1/2/2026 | 1/9/2026 3:59:45 PM EST |
| 28.50 | 3.25 | 3.80 | 3.53 | % | 0.12 | 0 | 0 | 0.59 | -0.99 | 0.02 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 29.00 | 2.73 | 5.20 | 3.97 | % | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.01 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 29.50 | 3.25 | 5.40 | 4.33 | % | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 30.00 | 3.90 | 5.60 | 4.75 | 3.84 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:45 PM EST |
| 31.00 | 4.65 | 7.40 | 6.03 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 32.00 | 5.65 | 8.20 | 6.93 | % | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 33.00 | 6.65 | 9.20 | 7.93 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 34.00 | 7.70 | 10.45 | 9.08 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 35.00 | 8.30 | 11.45 | 9.88 | % | 0.28 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST | |||
| 36.00 | 9.60 | 12.45 | 11.03 | % | 0.31 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:45 PM EST |