Options Chain for PFIZER INC COM (PFE) - $25.03 as of 12/26/2025 1:40:46 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 | 9.05 | 13.15 | 11.10 | 11.11 | 0.00 | 0.00% | 0.79 | 0 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 8.05 | 12.15 | 10.10 | 10.81 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:54 PM EST |
| 16.00 | 7.05 | 11.00 | 9.03 | 9.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:54 PM EST |
| 17.00 | 6.05 | 9.95 | 8.00 | 8.25 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 5.90 | 8.40 | 7.15 | 6.35 | 0.00 | 0.00% | 0.40 | 0 | 26 | 1.25 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:54 PM EST |
| 19.00 | 4.65 | 7.60 | 6.13 | 5.86 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 3.50 | 7.20 | 5.35 | 5.16 | 0.00 | 0.00% | 0.27 | 0 | 116 | 1.26 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 21.00 | 4.00 | 4.40 | 4.20 | 4.19 | +0.24 | +6.08% | 0.20 | 1 | 71 | 0.52 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 22.00 | 3.05 | 3.25 | 3.15 | 3.15 | -0.31 | -8.96% | 0.14 | 1 | 53 | 0.34 | 0.94 | 0.09 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 23.00 | 2.00 | 2.47 | 2.24 | 2.19 | -0.02 | -0.91% | 0.10 | 2 | 1,442 | 0.34 | 0.84 | 0.13 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 24.00 | 1.30 | 1.45 | 1.38 | 1.45 | +0.03 | +2.12% | 0.06 | 146 | 5,051 | 0.21 | 0.69 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.79 | 0.84 | 0.82 | 0.80 | -0.02 | -2.44% | 0.03 | 1,094 | 7,317 | 0.22 | 0.50 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 26.00 | 0.41 | 0.42 | 0.42 | 0.41 | -0.01 | -2.39% | 0.02 | 1,998 | 10,347 | 0.22 | 0.31 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 27.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.02 | -9.10% | 0.01 | 851 | 16,296 | 0.23 | 0.18 | 0.12 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 28.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 239 | 10,619 | 0.24 | 0.10 | 0.08 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 29.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 14 | 11,804 | 0.26 | 0.06 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 297 | 7,902 | 0.28 | 0.03 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 31.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.29 | 0.02 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 32.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 754 | 0.33 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.39 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.58 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.66 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 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 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 33 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 10 | 1,209 | 0.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 24 | 3,358 | 0.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 22.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.01 | -7.70% | 0.01 | 36 | 2,088 | 0.25 | -0.06 | 0.09 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 23.00 | 0.24 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 30,217 | 45,912 | 0.25 | -0.16 | 0.13 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 24.00 | 0.50 | 0.53 | 0.52 | 0.52 | +0.01 | +1.97% | 0.02 | 1,506 | 47,733 | 0.23 | -0.31 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.93 | 0.96 | 0.95 | 0.95 | -0.01 | -1.05% | 0.04 | 168 | 19,803 | 0.22 | -0.50 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 26.00 | 1.49 | 1.72 | 1.61 | 1.63 | +0.06 | +3.83% | 0.06 | 179 | 1,494 | 0.22 | -0.69 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 27.00 | 2.00 | 2.57 | 2.29 | 2.51 | +0.08 | +3.30% | 0.08 | 24 | 623 | 0.28 | -0.82 | 0.12 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 28.00 | 2.46 | 4.50 | 3.48 | 3.43 | +0.08 | +2.39% | 0.12 | 25 | 285 | 0.62 | -0.90 | 0.08 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 29.00 | 3.10 | 5.00 | 4.05 | 4.52 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.54 | -0.94 | 0.05 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 4.70 | 6.70 | 5.70 | 5.35 | +0.40 | +8.09% | 0.19 | 300 | 267 | 0.82 | -0.97 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 31.00 | 5.45 | 7.05 | 6.25 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 160 | 0.68 | -0.98 | 0.02 | 0.00 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 32.00 | 5.20 | 9.35 | 7.28 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.13 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 33.00 | 6.30 | 10.25 | 8.28 | 8.10 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.17 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:54 PM EST |
| 34.00 | 7.80 | 10.75 | 9.28 | 9.71 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 8.80 | 11.75 | 10.28 | 10.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 36.00 | 9.75 | 12.70 | 11.23 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 37.00 | 10.20 | 14.30 | 12.25 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 38.00 | 11.15 | 15.30 | 13.23 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 39.00 | 12.75 | 15.80 | 14.28 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 13.75 | 16.70 | 15.23 | % | 0.38 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 41.00 | 14.75 | 17.70 | 16.23 | % | 0.40 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |