Options Chain for PFIZER INC COM (PFE) - $25.29 as of 1/8/2026 8:24:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.25 | 12.35 | 10.30 | % | 0.69 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 16.00 | 7.25 | 11.35 | 9.30 | % | 0.58 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 17.00 | 6.25 | 10.35 | 8.30 | % | 0.49 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 18.00 | 5.90 | 8.85 | 7.38 | % | 0.41 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 19.00 | 4.85 | 7.85 | 6.35 | 6.02 | 0.00 | 0.00% | 0.33 | 0 | 35 | 0.91 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:58 PM EST |
| 20.00 | 4.25 | 6.65 | 5.45 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 229 | 0.76 | 0.98 | 0.04 | 0.00 | 1/6/2026 | 1/8/2026 3:59:58 PM EST |
| 21.00 | 4.15 | 4.50 | 4.33 | 4.38 | 0.00 | 0.00% | 0.21 | 0 | 184 | 0.35 | 0.94 | 0.05 | 0.00 | 1/5/2026 | 1/8/2026 3:59:58 PM EST |
| 22.00 | 3.20 | 3.65 | 3.43 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 341 | 0.33 | 0.88 | 0.08 | 0.00 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 23.00 | 2.38 | 2.84 | 2.61 | 3.11 | 0.00 | 0.00% | 0.11 | 0 | 532 | 0.25 | 0.79 | 0.10 | 0.00 | 1/6/2026 | 1/8/2026 3:59:58 PM EST |
| 24.00 | 1.79 | 2.10 | 1.95 | 1.80 | +0.05 | +2.86% | 0.08 | 61 | 2,447 | 0.26 | 0.68 | 0.12 | 0.00 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 25.00 | 1.22 | 1.26 | 1.24 | 1.26 | +0.04 | +3.28% | 0.05 | 367 | 3,961 | 0.23 | 0.54 | 0.14 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 26.00 | 0.79 | 0.82 | 0.81 | 0.84 | +0.03 | +3.71% | 0.03 | 366 | 5,549 | 0.23 | 0.41 | 0.13 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 27.00 | 0.48 | 0.50 | 0.49 | 0.52 | +0.03 | +6.13% | 0.02 | 261 | 4,451 | 0.22 | 0.29 | 0.11 | 0.00 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 28.00 | 0.29 | 0.32 | 0.31 | 0.29 | 0.00 | 0.00% | 0.01 | 26 | 2,876 | 0.23 | 0.20 | 0.09 | 0.00 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 29.00 | 0.17 | 0.21 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,518 | 0.23 | 0.14 | 0.07 | 0.00 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 30.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 55 | 2,989 | 0.24 | 0.09 | 0.05 | 0.00 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 31.00 | 0.03 | 0.13 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.24 | 0.06 | 0.04 | 0.00 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 32.00 | 0.03 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.26 | 0.04 | 0.03 | 0.00 | 1/6/2026 | 1/8/2026 3:59:58 PM EST |
| 33.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.28 | 0.03 | 0.02 | 0.00 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.32 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 165 | 1,516 | 0.30 | 0.01 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 100 | 576 | 0.48 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/8/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/8/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/8/2026 3:59:58 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/8/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.44 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/8/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/8/2026 3:59:58 PM EST |
| 18.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.32 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:58 PM EST |
| 19.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,504 | 0.29 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:58 PM EST |
| 20.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,691 | 0.24 | -0.02 | 0.04 | 0.00 | 1/5/2026 | 1/8/2026 3:59:58 PM EST |
| 21.00 | 0.12 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5,469 | 0.26 | -0.06 | 0.05 | 0.00 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 22.00 | 0.21 | 0.31 | 0.26 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5,223 | 0.26 | -0.12 | 0.08 | 0.00 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 23.00 | 0.39 | 0.42 | 0.41 | 0.40 | -0.02 | -4.77% | 0.02 | 16 | 12,357 | 0.24 | -0.21 | 0.10 | 0.00 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 24.00 | 0.67 | 0.70 | 0.69 | 0.72 | +0.01 | +1.41% | 0.03 | 86 | 8,731 | 0.23 | -0.32 | 0.12 | 0.00 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 25.00 | 1.09 | 1.14 | 1.12 | 1.16 | +0.05 | +4.51% | 0.04 | 332 | 13,195 | 0.23 | -0.46 | 0.14 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 26.00 | 1.66 | 1.71 | 1.69 | 1.67 | -0.03 | -1.77% | 0.07 | 8 | 1,770 | 0.23 | -0.59 | 0.13 | -0.01 | 1/8/2026 | 1/8/2026 3:59:58 PM EST |
| 27.00 | 2.33 | 2.43 | 2.38 | 2.14 | 0.00 | 0.00% | 0.09 | 0 | 168 | 0.23 | -0.71 | 0.11 | 0.00 | 1/6/2026 | 1/8/2026 3:59:58 PM EST |
| 28.00 | 2.98 | 3.40 | 3.19 | 3.47 | 0.00 | 0.00% | 0.11 | 0 | 179 | 0.23 | -0.80 | 0.09 | 0.00 | 12/29/2025 | 1/8/2026 3:59:58 PM EST |
| 29.00 | 3.85 | 4.30 | 4.08 | 4.43 | 0.00 | 0.00% | 0.14 | 0 | 90 | 0.22 | -0.86 | 0.07 | 0.00 | 1/2/2026 | 1/8/2026 3:59:58 PM EST |
| 30.00 | 4.85 | 5.25 | 5.05 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 583 | 0.26 | -0.91 | 0.05 | 0.00 | 1/7/2026 | 1/8/2026 3:59:58 PM EST |
| 31.00 | 4.30 | 7.50 | 5.90 | 6.35 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.68 | -0.94 | 0.04 | 0.00 | 12/31/2025 | 1/8/2026 3:59:58 PM EST |
| 32.00 | 5.75 | 9.15 | 7.45 | 6.56 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.87 | -0.96 | 0.03 | 0.00 | 1/6/2026 | 1/8/2026 3:59:58 PM EST |
| 33.00 | 6.75 | 9.30 | 8.03 | 8.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.73 | -0.97 | 0.02 | 0.00 | 12/31/2025 | 1/8/2026 3:59:58 PM EST |
| 34.00 | 7.55 | 10.50 | 9.03 | % | 0.27 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 35.00 | 9.40 | 10.40 | 9.90 | 10.12 | 0.00 | 0.00% | 0.28 | 0 | 162 | 0.58 | -0.99 | 0.01 | 0.00 | 12/16/2025 | 1/8/2026 3:59:58 PM EST |
| 36.00 | 9.75 | 13.15 | 11.45 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 37.00 | 10.75 | 13.00 | 11.88 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 38.00 | 11.55 | 14.00 | 12.78 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST | |||
| 39.00 | 12.75 | 15.30 | 14.03 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:58 PM EST |