Options Chain for PFIZER INC COM (PFE) - $24.30 as of 11/4/2025 9:08:01 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 | 10.85 | 14.00 | 12.43 | 12.90 | 0.00 | 0.00% | 1.04 | 0 | 120 | 2.84 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:55 PM EST |
| 13.00 | 9.85 | 13.10 | 11.48 | 12.45 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/4/2025 3:59:55 PM EST |
| 14.00 | 8.85 | 12.30 | 10.58 | 10.45 | 0.00 | 0.00% | 0.76 | 0 | 10 | 2.37 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/4/2025 3:59:55 PM EST |
| 15.00 | 8.05 | 10.60 | 9.33 | 9.84 | -0.86 | -8.04% | 0.62 | 1 | 60 | 1.80 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 16.00 | 6.85 | 10.20 | 8.53 | 8.38 | 0.00 | 0.00% | 0.53 | 0 | 16 | 1.92 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:55 PM EST |
| 17.50 | 5.35 | 8.85 | 7.10 | 7.25 | 0.00 | 0.00% | 0.41 | 0 | 25 | 1.72 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/4/2025 3:59:55 PM EST |
| 19.00 | 3.75 | 7.35 | 5.55 | 7.55 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.47 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/4/2025 3:59:55 PM EST |
| 20.00 | 3.90 | 5.15 | 4.53 | 4.58 | -0.07 | -1.51% | 0.23 | 2 | 2,210 | 0.86 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 21.00 | 3.20 | 3.85 | 3.53 | 3.33 | -0.26 | -7.25% | 0.17 | 6 | 779 | 0.61 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 22.50 | 1.80 | 2.29 | 2.05 | 1.88 | -0.41 | -17.91% | 0.09 | 84 | 3,724 | 0.30 | 0.85 | 0.17 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 24.00 | 0.85 | 0.89 | 0.87 | 0.88 | -0.31 | -26.05% | 0.04 | 1,084 | 6,073 | 0.25 | 0.54 | 0.21 | -0.01 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 25.00 | 0.50 | 0.52 | 0.51 | 0.51 | -0.22 | -30.14% | 0.02 | 5,529 | 24,721 | 0.26 | 0.36 | 0.17 | -0.01 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 26.00 | 0.29 | 0.31 | 0.30 | 0.31 | -0.11 | -26.19% | 0.01 | 2,407 | 49,605 | 0.28 | 0.24 | 0.13 | -0.01 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 27.50 | 0.15 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 0.01 | 1,427 | 22,614 | 0.32 | 0.14 | 0.08 | -0.01 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 29.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 572 | 48,329 | 0.36 | 0.08 | 0.05 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 30.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 5,329 | 49,660 | 0.39 | 0.05 | 0.03 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 31.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 37 | 8,318 | 0.41 | 0.04 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 32.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 47 | 6,348 | 0.44 | 0.02 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 35.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 32 | 20,503 | 0.48 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 37.50 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 42 | 5,399 | 0.62 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 14,598 | 0.59 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 120 | 3,869 | 0.73 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 0.83 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,911 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,655 | 0.87 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,230 | 1.01 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:55 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 | 1,679 | 0.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.69 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/4/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,814 | 0.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/4/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 7,114 | 0.43 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 97 | 1,830 | 0.40 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 92 | 17,709 | 0.30 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 21.00 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 58 | 5,163 | 0.28 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 22.50 | 0.24 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 0.01 | 39,204 | 22,469 | 0.25 | -0.15 | 0.17 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 24.00 | 0.81 | 0.86 | 0.84 | 0.80 | +0.06 | +8.11% | 0.03 | 508 | 21,511 | 0.25 | -0.46 | 0.21 | -0.01 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 25.00 | 1.32 | 1.53 | 1.43 | 1.48 | +0.17 | +12.98% | 0.06 | 325 | 20,735 | 0.25 | -0.64 | 0.17 | -0.01 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 26.00 | 2.18 | 2.37 | 2.28 | 2.30 | +0.27 | +13.30% | 0.09 | 169 | 38,130 | 0.29 | -0.76 | 0.13 | -0.01 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 27.50 | 3.55 | 3.75 | 3.65 | 3.13 | -0.20 | -6.01% | 0.13 | 78 | 8,507 | 0.34 | -0.86 | 0.08 | -0.01 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 29.00 | 4.30 | 5.25 | 4.78 | 5.08 | +0.41 | +8.78% | 0.16 | 5 | 251 | 0.49 | -0.92 | 0.05 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 30.00 | 6.00 | 6.20 | 6.10 | 6.15 | +0.31 | +5.31% | 0.20 | 189 | 7,810 | 0.45 | -0.95 | 0.03 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 31.00 | 5.90 | 8.55 | 7.23 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 59 | 1.11 | -0.96 | 0.02 | 0.00 | 10/9/2025 | 11/4/2025 3:59:55 PM EST |
| 32.50 | 7.40 | 9.55 | 8.48 | 8.30 | 0.00 | 0.00% | 0.26 | 0 | 6,930 | 1.03 | -0.98 | 0.02 | 0.00 | 11/3/2025 | 11/4/2025 3:59:55 PM EST |
| 35.00 | 10.95 | 11.10 | 11.03 | 11.10 | +0.15 | +1.37% | 0.32 | 26 | 1,038 | 0.67 | -0.99 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 37.50 | 12.30 | 14.85 | 13.58 | 13.30 | 0.00 | 0.00% | 0.36 | 0 | 71 | 1.41 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:55 PM EST |
| 40.00 | 14.60 | 17.55 | 16.08 | 15.78 | 0.00 | 0.00% | 0.40 | 0 | 85 | 1.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:55 PM EST |
| 42.50 | 17.15 | 18.75 | 17.95 | 15.65 | 0.00 | 0.00% | 0.42 | 0 | 35 | 1.11 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/4/2025 3:59:55 PM EST |
| 45.00 | 19.60 | 22.55 | 21.08 | 17.80 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.80 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/4/2025 3:59:55 PM EST |
| 47.50 | 22.30 | 24.85 | 23.58 | 23.50 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.82 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/4/2025 3:59:55 PM EST |
| 50.00 | 24.60 | 27.55 | 26.08 | 25.18 | 0.00 | 0.00% | 0.52 | 0 | 13 | 1.98 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/4/2025 3:59:55 PM EST |
| 55.00 | 29.30 | 33.00 | 31.15 | 30.90 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.30 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/4/2025 3:59:55 PM EST |
| 60.00 | 34.60 | 37.50 | 36.05 | 29.97 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 11/4/2025 3:59:55 PM EST |