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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.25 | 14.65 | 12.95 | 12.50 | 0.00 | 0.00% | 1.08 | 0 | 131 | 3.38 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:59 PM EST |
| 13.00 | 10.20 | 13.75 | 11.98 | 11.06 | 0.00 | 0.00% | 0.92 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/20/2025 3:59:59 PM EST |
| 14.00 | 9.20 | 12.75 | 10.98 | 13.10 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:59 PM EST |
| 15.00 | 8.20 | 11.75 | 9.98 | 9.52 | 0.00 | 0.00% | 0.67 | 0 | 28 | 2.65 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 16.00 | 7.15 | 10.75 | 8.95 | 11.57 | 0.00 | 0.00% | 0.56 | 0 | 28 | 2.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 3:59:59 PM EST |
| 17.00 | 6.60 | 7.85 | 7.23 | 7.70 | 0.00 | 0.00% | 0.43 | 0 | 47 | 1.05 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:59 PM EST |
| 18.00 | 5.45 | 8.15 | 6.80 | 8.86 | 0.00 | 0.00% | 0.38 | 0 | 32 | 1.70 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/20/2025 3:59:59 PM EST |
| 19.00 | 5.05 | 7.05 | 6.05 | 8.22 | 0.00 | 0.00% | 0.32 | 0 | 37 | 1.48 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 3:59:59 PM EST |
| 19.50 | 4.35 | 5.55 | 4.95 | % | 0.25 | 0 | 0 | EST | |||||||
| 20.00 | 4.05 | 4.85 | 4.45 | 4.69 | 0.00 | 0.00% | 0.22 | 0 | 616 | 0.62 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 20.50 | 2.72 | 5.35 | 4.04 | % | 0.20 | 0 | 0 | EST | |||||||
| 21.00 | 2.90 | 4.30 | 3.60 | 3.55 | 0.00 | 0.00% | 0.17 | 0 | 971 | 0.76 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 21.50 | 3.15 | 3.35 | 3.25 | % | 0.15 | 0 | 0 | EST | |||||||
| 22.00 | 2.69 | 2.84 | 2.77 | 2.73 | 0.00 | 0.00% | 0.13 | 0 | 1,003 | 0.32 | 0.95 | 0.10 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 22.50 | 2.13 | 2.39 | 2.26 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 11 | 10/20/2025 | EST | ||||
| 23.00 | 1.75 | 1.90 | 1.83 | 1.82 | 0.00 | 0.00% | 0.08 | 0 | 7,216 | 0.28 | 0.82 | 0.16 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 23.50 | 1.28 | 1.53 | 1.41 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 25 | 10/20/2025 | EST | ||||
| 24.00 | 1.07 | 1.12 | 1.10 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 8,761 | 0.28 | 0.63 | 0.20 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 24.50 | 0.77 | 0.81 | 0.79 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 555 | 10/20/2025 | EST | ||||
| 25.00 | 0.56 | 0.59 | 0.58 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 59,171 | 0.28 | 0.42 | 0.20 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.50 | 0.38 | 0.42 | 0.40 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 296 | 10/20/2025 | EST | ||||
| 26.00 | 0.28 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 77,104 | 0.29 | 0.24 | 0.15 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 26.50 | 0.18 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,241 | 10/20/2025 | EST | ||||
| 27.00 | 0.15 | 0.16 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66,757 | 0.31 | 0.13 | 0.10 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 27.50 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 10/20/2025 | EST | ||||
| 28.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15,153 | 0.33 | 0.07 | 0.06 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 28.50 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 10/20/2025 | EST | ||||
| 29.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,079 | 0.36 | 0.04 | 0.03 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 29.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 10/20/2025 | EST | ||||
| 30.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18,807 | 0.39 | 0.02 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 31.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,599 | 0.40 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 32.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,711 | 0.47 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | EST | |||||||
| 34.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 10/20/2025 | EST | ||||
| 35.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,889 | 0.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 818 | 0.70 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.81 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.12 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,501 | 0.96 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/20/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.17 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/20/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,194 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,478 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,330 | 0.57 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,345 | 0.46 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | EST | |||||||
| 20.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,876 | 0.35 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | EST | |||||||
| 21.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,587 | 0.32 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 21.50 | 0.05 | 0.09 | 0.07 | % | 0.00 | 0 | 0 | EST | |||||||
| 22.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 52,267 | 0.30 | -0.05 | 0.10 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 22.50 | 0.15 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 26 | 10/20/2025 | EST | ||||
| 23.00 | 0.25 | 0.26 | 0.26 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 45,629 | 0.29 | -0.18 | 0.16 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 23.50 | 0.38 | 0.44 | 0.41 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 113 | 10/20/2025 | EST | ||||
| 24.00 | 0.58 | 0.60 | 0.59 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 28,719 | 0.28 | -0.37 | 0.20 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 24.50 | 0.80 | 0.93 | 0.87 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 76 | 10/20/2025 | EST | ||||
| 25.00 | 1.12 | 1.17 | 1.15 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 19,731 | 0.28 | -0.58 | 0.20 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.50 | 1.47 | 1.57 | 1.52 | 1.51 | 0.00 | 0.00% | 0.06 | 0 | 1 | 10/20/2025 | EST | ||||
| 26.00 | 1.88 | 1.94 | 1.91 | 2.01 | 0.00 | 0.00% | 0.07 | 0 | 14,088 | 0.29 | -0.76 | 0.15 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 26.50 | 2.26 | 2.43 | 2.35 | % | 0.09 | 0 | 0 | EST | |||||||
| 27.00 | 2.74 | 2.85 | 2.80 | 2.78 | 0.00 | 0.00% | 0.10 | 0 | 5,200 | 0.30 | -0.87 | 0.10 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 27.50 | 2.85 | 3.35 | 3.10 | % | 0.11 | 0 | 0 | EST | |||||||
| 28.00 | 3.40 | 3.80 | 3.60 | 3.85 | 0.00 | 0.00% | 0.13 | 0 | 649 | 0.36 | -0.93 | 0.06 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 28.50 | 4.00 | 4.30 | 4.15 | % | 0.15 | 0 | 0 | EST | |||||||
| 29.00 | 4.65 | 4.90 | 4.78 | 5.12 | 0.00 | 0.00% | 0.16 | 0 | 264 | 0.49 | -0.96 | 0.03 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 29.50 | 4.55 | 5.70 | 5.13 | 5.24 | 0.00 | 0.00% | 0.17 | 0 | 10 | 10/20/2025 | EST | ||||
| 30.00 | 5.50 | 5.85 | 5.68 | 5.93 | 0.00 | 0.00% | 0.19 | 0 | 2,188 | 0.52 | -0.98 | 0.02 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 31.00 | 6.00 | 6.75 | 6.38 | 6.77 | 0.00 | 0.00% | 0.21 | 0 | 83 | 0.47 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 32.00 | 6.70 | 9.10 | 7.90 | 4.95 | 0.00 | 0.00% | 0.25 | 0 | 1,589 | 1.28 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 3:59:59 PM EST |
| 33.00 | 7.65 | 9.65 | 8.65 | % | 0.26 | 0 | 0 | EST | |||||||
| 34.00 | 8.50 | 10.90 | 9.70 | 9.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 10/20/2025 | EST | ||||
| 35.00 | 9.65 | 11.00 | 10.33 | 9.60 | 0.00 | 0.00% | 0.30 | 0 | 239 | 0.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:59 PM EST |
| 37.00 | 11.15 | 14.20 | 12.68 | 11.40 | 0.00 | 0.00% | 0.34 | 0 | 39 | 1.66 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:59 PM EST |
| 40.00 | 14.80 | 17.40 | 16.10 | 15.45 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/20/2025 3:59:59 PM EST |
| 42.00 | 16.30 | 18.90 | 17.60 | 15.80 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:59 PM EST |
| 45.00 | 19.05 | 22.05 | 20.55 | 20.75 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.99 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/20/2025 3:59:59 PM EST |