Options Chain for PFIZER INC COM (PFE) - $25.80 as of 12/12/2025 3:34:36 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 | % | 0.00 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | ||||||
| 16.00 | 7.80 | 11.95 | 9.88 | % | 0.62 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 17.00 | 6.80 | 10.85 | 8.83 | % | 0.52 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 18.00 | 5.80 | 9.85 | 7.83 | % | 0.43 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 19.00 | 4.80 | 8.90 | 6.85 | % | 0.36 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 20.00 | 3.85 | 7.95 | 5.90 | % | 0.30 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 21.00 | 2.86 | 6.95 | 4.91 | % | 0.23 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 22.00 | 2.17 | 5.50 | 3.84 | % | 0.17 | 0 | 0 | 0.91 | 0.92 | 0.04 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 23.00 | 1.45 | 4.40 | 2.93 | 3.08 | % | 0.13 | 1 | 0 | 0.83 | 0.89 | 0.10 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 24.00 | 1.67 | 2.69 | 2.18 | % | 0.09 | 0 | 0 | 0.44 | 0.76 | 0.10 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 25.00 | 1.32 | 1.54 | 1.43 | 1.43 | +0.03 | +2.15% | 0.06 | 1 | 16 | 0.26 | 0.64 | 0.14 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 26.00 | 0.73 | 0.95 | 0.84 | 0.90 | 0.00 | 0.00% | 0.03 | 4 | 4 | 0.25 | 0.48 | 0.16 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 27.00 | 0.35 | 0.52 | 0.44 | 0.43 | -0.04 | -8.52% | 0.02 | 160 | 19 | 0.25 | 0.31 | 0.15 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 28.00 | 0.17 | 0.29 | 0.23 | 0.26 | +0.03 | +13.05% | 0.01 | 13 | 18 | 0.26 | 0.17 | 0.11 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 29.00 | 0.07 | 0.17 | 0.12 | 0.15 | % | 0.00 | 30 | 0 | 0.26 | 0.09 | 0.07 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 30.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.47 | 0.05 | 0.04 | 0.00 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.02 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 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 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | ||||||
| 16.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 22.00 | 0.01 | 0.30 | 0.16 | 0.10 | % | 0.01 | 10 | 0 | 0.33 | -0.08 | 0.04 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST | |
| 23.00 | 0.00 | 0.27 | 0.14 | 0.21 | +0.01 | +5.00% | 0.01 | 10 | 1 | 0.31 | -0.11 | 0.10 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 24.00 | 0.11 | 0.39 | 0.25 | 0.34 | -0.03 | -8.11% | 0.01 | 6 | 1 | 0.24 | -0.24 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 25.00 | 0.51 | 0.70 | 0.61 | 0.66 | +0.01 | +1.54% | 0.02 | 39 | 157 | 0.26 | -0.36 | 0.14 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 26.00 | 0.97 | 1.23 | 1.10 | 1.05 | +0.09 | +9.38% | 0.04 | 5 | 1 | 0.25 | -0.52 | 0.16 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 27.00 | 1.54 | 2.02 | 1.78 | % | 0.07 | 0 | 0 | 0.23 | -0.69 | 0.15 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 28.00 | 1.69 | 3.25 | 2.47 | % | 0.09 | 0 | 0 | 0.45 | -0.83 | 0.11 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 29.00 | 1.57 | 4.05 | 2.81 | % | 0.10 | 0 | 0 | 0.44 | -0.91 | 0.07 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 30.00 | 2.51 | 6.65 | 4.58 | % | 0.15 | 0 | 0 | 1.01 | -0.95 | 0.04 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 31.00 | 3.50 | 7.40 | 5.45 | % | 0.18 | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 32.00 | 4.85 | 8.15 | 6.50 | % | 0.20 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 33.00 | 5.45 | 9.25 | 7.35 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 34.00 | 6.40 | 10.30 | 8.35 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 35.00 | 7.35 | 11.30 | 9.33 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 36.00 | 8.40 | 12.55 | 10.48 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST |