Options Chain for PFIZER INC COM (PFE) - $25.88 as of 8/22/2025 8:29:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.70 | 14.55 | 14.13 | 12.70 | 0.00 | 0.00% | 1.18 | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 12.30 | 13.05 | 12.68 | 11.85 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 11.90 | 12.05 | 11.98 | 9.90 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 10.95 | 11.60 | 11.28 | 9.51 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 9.95 | 10.05 | 10.00 | 7.61 | 0.00 | 0.00% | 0.62 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 8.95 | 9.05 | 9.00 | 7.64 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.58 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 7.95 | 8.05 | 8.00 | 7.25 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.50 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 6.95 | 7.65 | 7.30 | 6.98 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.49 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 6.00 | 6.10 | 6.05 | 5.89 | 0.00 | 0.00% | 0.30 | 0 | 126 | 0.41 | 0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 5.00 | 5.10 | 5.05 | 4.94 | 0.00 | 0.00% | 0.24 | 0 | 111 | 0.34 | 0.98 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 4.05 | 4.15 | 4.10 | 4.09 | +0.13 | +3.29% | 0.19 | 9 | 164 | 0.26 | 0.95 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 3.10 | 3.25 | 3.18 | 3.20 | +0.18 | +5.96% | 0.14 | 42 | 2,310 | 0.28 | 0.90 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 2.22 | 2.26 | 2.24 | 2.26 | +0.13 | +6.11% | 0.09 | 70 | 7,556 | 0.21 | 0.82 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 1.42 | 1.46 | 1.44 | 1.43 | +0.06 | +4.38% | 0.06 | 337 | 10,832 | 0.20 | 0.70 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 26.00 | 0.81 | 0.82 | 0.82 | 0.80 | +0.01 | +1.27% | 0.03 | 1,004 | 25,984 | 0.19 | 0.53 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 27.00 | 0.37 | 0.40 | 0.39 | 0.37 | 0.00 | 0.00% | 0.01 | 639 | 21,311 | 0.18 | 0.33 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 28.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.01 | -5.89% | 0.01 | 3,703 | 4,493 | 0.18 | 0.18 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 29.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 66 | 671 | 0.18 | 0.10 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 90 | 3,867 | 0.21 | 0.05 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.26 | 0.02 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 67 | 0.30 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.33 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.79 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,912 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 75 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.45 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 12 | 2,043 | 0.39 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 21.00 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 415 | 0.33 | -0.02 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 22.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 3,387 | 0.28 | -0.05 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.02 | -15.39% | 0.01 | 1,129 | 4,326 | 0.24 | -0.10 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 24.00 | 0.19 | 0.20 | 0.20 | 0.21 | -0.04 | -16.00% | 0.01 | 116 | 13,485 | 0.22 | -0.18 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.39 | 0.42 | 0.41 | 0.42 | -0.05 | -10.64% | 0.02 | 563 | 7,984 | 0.21 | -0.30 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 26.00 | 0.76 | 0.80 | 0.78 | 0.79 | -0.09 | -10.23% | 0.03 | 577 | 948 | 0.20 | -0.47 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 27.00 | 1.32 | 1.39 | 1.36 | 1.38 | -0.02 | -1.43% | 0.05 | 39 | 306 | 0.19 | -0.67 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 28.00 | 2.15 | 2.22 | 2.19 | 2.21 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.21 | -0.82 | 0.13 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 29.00 | 2.89 | 3.20 | 3.05 | 3.43 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.30 | -0.90 | 0.08 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 4.10 | 4.20 | 4.15 | 4.02 | -0.09 | -2.19% | 0.14 | 1 | 0 | 0.31 | -0.95 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 31.00 | 4.80 | 5.20 | 5.00 | 6.41 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.36 | -0.98 | 0.02 | 0.00 | 7/28/2025 | 8/22/2025 3:59:57 PM EST |
| 32.00 | 5.75 | 6.20 | 5.98 | 7.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 7.10 | 7.20 | 7.15 | 8.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:57 PM EST |
| 34.00 | 7.80 | 8.20 | 8.00 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.48 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 8.95 | 9.20 | 9.08 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:57 PM EST |