Options Chain for PFIZER INC COM (PFE) - $24.58 as of 10/15/2025 7:54:16 AM 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 | 8.05 | 11.70 | 9.88 | % | 0.66 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 16.00 | 6.80 | 10.20 | 8.50 | % | 0.53 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 17.00 | 6.10 | 8.75 | 7.43 | % | 0.44 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 18.00 | 5.15 | 7.70 | 6.43 | % | 0.36 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 19.00 | 4.15 | 6.85 | 5.50 | % | 0.29 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 20.00 | 2.73 | 5.55 | 4.14 | 4.92 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 21.00 | 3.45 | 3.75 | 3.60 | 3.97 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.47 | 0.99 | 0.04 | 0.00 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 22.00 | 2.37 | 2.99 | 2.68 | 2.88 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.47 | 0.90 | 0.11 | 0.00 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 23.00 | 1.77 | 1.99 | 1.88 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.32 | 0.76 | 0.15 | -0.01 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 24.00 | 1.09 | 1.22 | 1.16 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 125 | 0.28 | 0.59 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 25.00 | 0.62 | 0.76 | 0.69 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 224 | 0.28 | 0.41 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 26.00 | 0.38 | 0.44 | 0.41 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 366 | 0.29 | 0.27 | 0.14 | -0.01 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 27.00 | 0.21 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.30 | 0.17 | 0.10 | -0.01 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 28.00 | 0.11 | 0.21 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.32 | 0.10 | 0.07 | 0.00 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 29.00 | 0.07 | 0.14 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.06 | 0.04 | 0.00 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.40 | 0.03 | 0.03 | 0.00 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 31.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 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 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 20.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.34 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 21.00 | 0.06 | 0.13 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.29 | -0.01 | 0.04 | 0.00 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 22.00 | 0.16 | 0.27 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.30 | -0.10 | 0.11 | 0.00 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 23.00 | 0.38 | 0.46 | 0.42 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.28 | -0.24 | 0.15 | -0.01 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 24.00 | 0.77 | 0.89 | 0.83 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.28 | -0.41 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 25.00 | 1.28 | 1.43 | 1.36 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 170 | 0.29 | -0.59 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 26.00 | 2.03 | 2.19 | 2.11 | 2.22 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.31 | -0.73 | 0.14 | -0.01 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 27.00 | 2.89 | 3.05 | 2.97 | 2.89 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.34 | -0.83 | 0.10 | -0.01 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 28.00 | 3.65 | 4.60 | 4.13 | 3.75 | 0.00 | 0.00% | 0.15 | 0 | 121 | 0.44 | -0.90 | 0.07 | 0.00 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 29.00 | 4.30 | 5.05 | 4.68 | % | 0.16 | 0 | 0 | 0.52 | -0.94 | 0.04 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 30.00 | 5.70 | 6.05 | 5.88 | 5.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.48 | -0.97 | 0.03 | 0.00 | 10/10/2025 | 10/14/2025 3:59:52 PM EST |
| 31.00 | 5.70 | 6.90 | 6.30 | % | 0.20 | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 32.00 | 6.55 | 8.75 | 7.65 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 33.00 | 7.40 | 9.05 | 8.23 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 34.00 | 9.20 | 10.00 | 9.60 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 35.00 | 9.65 | 11.65 | 10.65 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 36.00 | 10.60 | 12.60 | 11.60 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST |