Options Chain for PFIZER INC COM (PFE) - $25.23 as of 12/23/2025 8:11:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.35 | 12.20 | 10.78 | 11.23 | 0.00 | 0.00% | 0.77 | 0 | 10 | 5.75 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 15.00 | 9.45 | 10.75 | 10.10 | 10.49 | 0.00 | 0.00% | 0.67 | 0 | 15 | 4.23 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 16.00 | 7.25 | 11.15 | 9.20 | 9.11 | 0.00 | 0.00% | 0.57 | 0 | 6 | 6.36 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 17.00 | 6.25 | 10.35 | 8.30 | % | 0.49 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 18.00 | 5.60 | 8.95 | 7.28 | 7.22 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 19.00 | 4.60 | 8.35 | 6.48 | 6.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 20.00 | 3.30 | 7.25 | 5.28 | 5.86 | 0.00 | 0.00% | 0.26 | 0 | 75 | 4.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:44 PM EST |
| 20.50 | 2.74 | 6.85 | 4.80 | 5.05 | 0.00 | 0.00% | 0.23 | 0 | 4 | 4.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 3:59:44 PM EST |
| 21.00 | 2.26 | 6.35 | 4.31 | 4.92 | 0.00 | 0.00% | 0.21 | 0 | 5 | 4.03 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:44 PM EST |
| 21.50 | 1.91 | 5.30 | 3.61 | 4.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 3:59:44 PM EST |
| 22.00 | 1.81 | 4.75 | 3.28 | 3.29 | 0.00 | 0.00% | 0.15 | 0 | 58 | 2.88 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 22.50 | 2.20 | 2.95 | 2.58 | 2.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 23.00 | 0.95 | 2.70 | 1.83 | 2.23 | 0.00 | 0.00% | 0.08 | 0 | 123 | 1.26 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 23.50 | 1.45 | 2.20 | 1.83 | 1.76 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.09 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 24.00 | 1.05 | 1.45 | 1.25 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 185 | 0.62 | 1.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 24.50 | 0.69 | 0.86 | 0.78 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 495 | 0.35 | 0.95 | 0.20 | -0.01 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 25.00 | 0.28 | 0.33 | 0.31 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4,045 | 0.17 | 0.72 | 0.82 | -0.02 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 25.50 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12,180 | 0.16 | 0.24 | 0.86 | -0.02 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 26.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,964 | 0.22 | 0.03 | 0.18 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 0.29 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,798 | 0.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,981 | 0.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,119 | 0.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.55 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:44 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,228 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:44 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.98 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/22/2025 3:59:44 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:44 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 3:59:44 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:44 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:44 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 3:59:44 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/22/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:44 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:44 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.70 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:44 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30,649 | 0.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.36 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,451 | 0.27 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 24.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,823 | 0.19 | -0.05 | 0.20 | -0.01 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,344 | 0.14 | -0.28 | 0.82 | -0.02 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 25.50 | 0.27 | 0.35 | 0.31 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3,668 | 0.11 | -0.76 | 0.86 | -0.02 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 26.00 | 0.70 | 1.00 | 0.85 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 5,170 | 0.51 | -0.97 | 0.18 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 26.50 | 0.99 | 1.59 | 1.29 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 436 | 0.76 | -1.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 27.00 | 1.24 | 2.28 | 1.76 | 1.72 | 0.00 | 0.00% | 0.07 | 0 | 57 | 1.11 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 27.50 | 1.89 | 2.62 | 2.26 | 2.17 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 28.00 | 2.00 | 4.10 | 3.05 | 2.74 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 28.50 | 2.48 | 4.05 | 3.27 | 3.23 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 29.00 | 3.00 | 4.55 | 3.78 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.94 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 29.50 | 3.00 | 5.55 | 4.28 | 4.22 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.60 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 30.00 | 3.50 | 5.95 | 4.73 | 4.72 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.61 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 31.00 | 4.55 | 7.05 | 5.80 | 5.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 32.00 | 5.60 | 7.90 | 6.75 | 6.72 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 33.00 | 6.50 | 9.15 | 7.83 | 7.72 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 34.00 | 7.50 | 10.05 | 8.78 | 8.73 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 35.00 | 8.50 | 11.15 | 9.83 | 9.74 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 36.00 | 9.50 | 12.15 | 10.83 | 10.74 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |