Options Chain for PFIZER INC COM (PFE) - $24.69 as of 10/20/2025 8:30:15 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 | 9.45 | 9.85 | 9.65 | 9.64 | +0.33 | +3.55% | 0.64 | 2 | 35 | 3.05 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 16.00 | 8.55 | 8.80 | 8.68 | % | 0.54 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 17.00 | 6.85 | 8.35 | 7.60 | 8.80 | 0.00 | 0.00% | 0.45 | 0 | 23 | 3.61 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:59 PM EST |
| 18.00 | 5.85 | 7.35 | 6.60 | % | 0.37 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 19.00 | 4.85 | 6.65 | 5.75 | % | 0.30 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 19.50 | 4.65 | 5.65 | 5.15 | 5.15 | -1.90 | -26.95% | 0.26 | 2 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 20.00 | 4.60 | 5.30 | 4.95 | 4.70 | +0.18 | +3.99% | 0.25 | 1 | 21 | 2.36 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 20.50 | 4.10 | 4.35 | 4.23 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 33 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:59 PM EST |
| 21.00 | 3.55 | 4.15 | 3.85 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 257 | 1.78 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:59 PM EST |
| 21.50 | 3.10 | 3.30 | 3.20 | 3.12 | +0.07 | +2.30% | 0.15 | 2 | 17 | 0.98 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 22.00 | 2.49 | 2.86 | 2.68 | 2.66 | +0.32 | +13.68% | 0.12 | 2 | 111 | 0.98 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 22.50 | 2.03 | 2.32 | 2.18 | 2.12 | -0.18 | -7.83% | 0.10 | 2 | 4 | 0.77 | 1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 23.00 | 1.62 | 1.78 | 1.70 | 1.64 | +0.09 | +5.81% | 0.07 | 21 | 180 | 0.56 | 0.99 | 0.04 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 23.50 | 1.04 | 1.34 | 1.19 | 1.14 | +0.09 | +8.58% | 0.05 | 108 | 3,221 | 0.53 | 0.95 | 0.14 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 24.00 | 0.73 | 0.80 | 0.77 | 0.71 | +0.07 | +10.94% | 0.03 | 424 | 6,421 | 0.26 | 0.85 | 0.33 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 24.50 | 0.35 | 0.39 | 0.37 | 0.39 | +0.06 | +18.19% | 0.02 | 2,424 | 5,242 | 0.24 | 0.64 | 0.59 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.01 | -6.67% | 0.01 | 22,581 | 21,417 | 0.24 | 0.33 | 0.57 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 3,621 | 11,024 | 0.28 | 0.14 | 0.31 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 26.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,523 | 8,657 | 0.32 | 0.05 | 0.14 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 26.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 399 | 2,405 | 0.37 | 0.02 | 0.05 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 273 | 2,393 | 0.43 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 81 | 1,800 | 0.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 33 | 1,493 | 0.57 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 681 | 0.64 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 743 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 283 | 1.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,498 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.06 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 122 | 1.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.98 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 6 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST | |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 45 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.73 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 169 | 0.64 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 197 | 0.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 144 | 810 | 0.45 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 548 | 914 | 0.39 | -0.01 | 0.04 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 23.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 415 | 1,347 | 0.32 | -0.05 | 0.14 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 24.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 681 | 3,799 | 0.27 | -0.15 | 0.33 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 24.50 | 0.16 | 0.17 | 0.17 | 0.18 | -0.10 | -35.72% | 0.01 | 1,803 | 2,743 | 0.26 | -0.36 | 0.59 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.00 | 0.42 | 0.47 | 0.45 | 0.44 | -0.17 | -27.87% | 0.02 | 279 | 2,181 | 0.27 | -0.67 | 0.57 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.50 | 0.80 | 0.88 | 0.84 | 0.90 | -0.11 | -10.90% | 0.03 | 380 | 979 | 0.33 | -0.86 | 0.31 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 26.00 | 1.23 | 1.51 | 1.37 | 1.39 | -0.16 | -10.33% | 0.05 | 57 | 736 | 0.63 | -0.95 | 0.14 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 26.50 | 1.75 | 2.01 | 1.88 | 1.79 | -0.33 | -15.57% | 0.07 | 50 | 527 | 0.76 | -0.98 | 0.05 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 27.00 | 2.26 | 2.43 | 2.35 | 2.73 | 0.00 | 0.00% | 0.09 | 0 | 115 | 0.75 | -1.00 | 0.01 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 27.50 | 2.71 | 3.00 | 2.86 | 2.90 | -0.32 | -9.94% | 0.10 | 6 | 17 | 0.98 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 28.00 | 3.25 | 3.55 | 3.40 | 3.66 | 0.00 | 0.00% | 0.12 | 0 | 101 | 1.17 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:59 PM EST |
| 28.50 | 3.60 | 4.05 | 3.83 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 29.00 | 4.10 | 4.55 | 4.33 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:59 PM EST |
| 29.50 | 4.70 | 4.95 | 4.83 | 4.92 | +0.18 | +3.80% | 0.16 | 2 | 3 | 1.27 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 30.00 | 5.10 | 5.55 | 5.33 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:59 PM EST |
| 31.00 | 5.80 | 6.55 | 6.18 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 32.00 | 7.10 | 7.55 | 7.33 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:59 PM EST |
| 33.00 | 8.10 | 8.85 | 8.48 | % | 0.26 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 34.00 | 8.60 | 9.55 | 9.08 | 7.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:59 PM EST |
| 35.00 | 9.90 | 10.50 | 10.20 | 8.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:59 PM EST |
| 36.00 | 11.15 | 11.40 | 11.28 | % | 0.31 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 37.00 | 12.00 | 13.35 | 12.68 | % | 0.34 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST |