Options Chain for PFIZER INC COM (PFE) - $25.06 as of 11/14/2025 9:38:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.15 | 13.20 | 11.18 | 11.36 | % | 0.80 | 1 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 15.00 | 9.20 | 12.15 | 10.68 | 9.75 | 0.00 | 0.00% | 0.71 | 0 | 5 | 3.83 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:59 PM EST |
| 16.00 | 7.55 | 11.20 | 9.38 | % | 0.59 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 17.00 | 6.80 | 9.75 | 8.28 | % | 0.49 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 18.00 | 5.80 | 8.70 | 7.25 | % | 0.40 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 19.00 | 5.20 | 7.85 | 6.53 | % | 0.34 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 19.50 | 4.45 | 7.70 | 6.08 | % | 0.31 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 20.00 | 5.00 | 6.10 | 5.55 | 4.60 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.62 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 20.50 | 2.82 | 6.70 | 4.76 | 4.78 | % | 0.23 | 4 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 21.00 | 3.20 | 5.30 | 4.25 | 4.27 | -0.48 | -10.11% | 0.20 | 4 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 21.50 | 2.70 | 5.00 | 3.85 | % | 0.18 | 0 | 0 | 1.56 | 1.00 | 0.01 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 22.00 | 3.00 | 3.70 | 3.35 | 3.35 | -0.15 | -4.29% | 0.15 | 4 | 221 | 0.92 | 0.99 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 22.50 | 2.52 | 3.20 | 2.86 | 2.86 | % | 0.13 | 4 | 0 | 0.82 | 0.98 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 23.00 | 1.84 | 2.89 | 2.37 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.85 | 0.94 | 0.08 | -0.01 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 23.50 | 1.21 | 2.58 | 1.90 | 1.88 | -0.72 | -27.70% | 0.08 | 1 | 4 | 0.86 | 0.90 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 24.00 | 1.18 | 1.35 | 1.27 | 1.29 | -0.60 | -31.75% | 0.05 | 35 | 1,259 | 0.25 | 0.82 | 0.20 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 24.50 | 0.72 | 1.70 | 1.21 | 0.99 | -0.54 | -35.30% | 0.05 | 205 | 108 | 0.42 | 0.71 | 0.27 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 25.00 | 0.54 | 0.58 | 0.56 | 0.56 | -0.46 | -45.10% | 0.02 | 1,653 | 8,692 | 0.25 | 0.56 | 0.32 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 25.50 | 0.33 | 0.36 | 0.35 | 0.35 | -0.36 | -50.71% | 0.01 | 9,835 | 1,462 | 0.25 | 0.40 | 0.31 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 26.00 | 0.20 | 0.23 | 0.22 | 0.23 | -0.26 | -53.07% | 0.01 | 29,567 | 5,427 | 0.27 | 0.27 | 0.26 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 26.50 | 0.07 | 0.15 | 0.11 | 0.15 | -0.16 | -51.62% | 0.00 | 929 | 844 | 0.25 | 0.19 | 0.19 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 27.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.12 | -60.00% | 0.00 | 2,799 | 3,358 | 0.30 | 0.12 | 0.14 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 27.50 | 0.06 | 0.09 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 65 | 270 | 0.34 | 0.08 | 0.09 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 28.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 284 | 1,276 | 0.36 | 0.05 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 0.45 | 0.01 | 0.03 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1,001 | 261 | 0.45 | 0.01 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.01 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 1,561 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.70 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/14/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 203 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.58 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 21.50 | 0.01 | 0.23 | 0.12 | 0.01 | % | 0.01 | 100 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 281 | 0.38 | -0.01 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 1 | 0.38 | -0.02 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 277 | 1,178 | 0.27 | -0.06 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 23.50 | 0.05 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 7 | 98 | 0.27 | -0.10 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 24.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.04 | +44.45% | 0.01 | 252 | 1,778 | 0.26 | -0.18 | 0.20 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 24.50 | 0.22 | 0.25 | 0.24 | 0.23 | +0.10 | +76.93% | 0.01 | 568 | 227 | 0.25 | -0.29 | 0.27 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 25.00 | 0.41 | 0.46 | 0.44 | 0.42 | +0.18 | +75.00% | 0.02 | 1,461 | 1,054 | 0.26 | -0.44 | 0.32 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 25.50 | 0.70 | 0.75 | 0.73 | 0.72 | +0.32 | +80.00% | 0.03 | 256 | 468 | 0.27 | -0.60 | 0.31 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 26.00 | 0.93 | 1.15 | 1.04 | 1.01 | +0.33 | +48.53% | 0.04 | 47 | 619 | 0.31 | -0.73 | 0.26 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 26.50 | 1.04 | 2.46 | 1.75 | 1.46 | +0.47 | +47.48% | 0.07 | 58 | 69 | 0.84 | -0.81 | 0.19 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 27.00 | 1.62 | 2.06 | 1.84 | 1.77 | +0.20 | +12.74% | 0.07 | 13 | 67 | 0.39 | -0.88 | 0.14 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 27.50 | 1.35 | 3.60 | 2.48 | 2.17 | +0.37 | +20.56% | 0.09 | 1 | 110 | 1.09 | -0.92 | 0.09 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 28.00 | 2.12 | 3.10 | 2.61 | 2.39 | +0.39 | +19.50% | 0.09 | 2 | 67 | 0.55 | -0.95 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 28.50 | 2.69 | 4.60 | 3.65 | 2.64 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.24 | -0.99 | 0.03 | 0.00 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 29.00 | 3.40 | 4.15 | 3.78 | 3.75 | -1.01 | -21.22% | 0.13 | 2 | 12 | 0.70 | -0.99 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 29.50 | 3.00 | 5.75 | 4.38 | % | 0.15 | 0 | 0 | 1.46 | -1.00 | 0.01 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 30.00 | 4.15 | 5.45 | 4.80 | 5.68 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 3:59:59 PM EST |
| 31.00 | 3.90 | 7.40 | 5.65 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 32.00 | 4.85 | 8.65 | 6.75 | % | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 33.00 | 5.85 | 9.65 | 7.75 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 34.00 | 6.85 | 10.40 | 8.63 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 35.00 | 8.05 | 11.55 | 9.80 | % | 0.28 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 36.00 | 9.65 | 11.80 | 10.73 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST |