Options Chain for PFIZER INC COM (PFE) - $25.23 as of 7/8/2025 7:54:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.25 | 14.55 | 12.90 | 11.35 | 0.00 | 0.00% | 0.99 | 0 | 10 | 9.72 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:47 PM EST |
| 14.00 | 10.25 | 13.55 | 11.90 | % | 0.85 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 15.00 | 9.30 | 12.55 | 10.93 | % | 0.73 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 16.00 | 8.50 | 11.55 | 10.03 | % | 0.63 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 17.00 | 7.80 | 10.55 | 9.18 | % | 0.54 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 18.00 | 6.95 | 9.55 | 8.25 | 8.29 | % | 0.46 | 1 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 19.00 | 6.55 | 8.50 | 7.53 | 7.34 | % | 0.40 | 2 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 19.50 | 6.05 | 8.05 | 7.05 | % | 0.36 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 20.00 | 5.40 | 6.60 | 6.00 | 5.40 | -0.92 | -14.56% | 0.30 | 14 | 3 | 3.64 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 20.50 | 5.05 | 6.90 | 5.98 | % | 0.29 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 21.00 | 4.60 | 5.25 | 4.93 | 4.50 | -0.70 | -13.47% | 0.23 | 4 | 9 | 3.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 21.50 | 4.10 | 5.55 | 4.83 | 4.17 | +0.47 | +12.71% | 0.22 | 1 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 22.00 | 3.55 | 3.70 | 3.63 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 288 | 1.27 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 22.50 | 3.10 | 4.30 | 3.70 | 3.21 | +1.24 | +62.95% | 0.16 | 2 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 23.00 | 2.53 | 2.76 | 2.65 | 2.94 | +0.67 | +29.52% | 0.12 | 1 | 147 | 1.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 23.50 | 2.02 | 2.86 | 2.44 | 1.98 | +0.43 | +27.75% | 0.10 | 1 | 82 | 1.86 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 24.00 | 1.62 | 1.88 | 1.75 | 1.69 | +0.36 | +27.07% | 0.07 | 282 | 2,626 | 1.01 | 0.98 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 24.50 | 1.14 | 1.19 | 1.17 | 1.19 | +0.39 | +48.75% | 0.05 | 89 | 2,754 | 0.40 | 0.93 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 25.00 | 0.67 | 0.72 | 0.70 | 0.70 | +0.31 | +79.49% | 0.03 | 835 | 10,186 | 0.22 | 0.84 | 0.37 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 25.50 | 0.28 | 0.31 | 0.30 | 0.30 | +0.16 | +114.29% | 0.01 | 4,241 | 4,495 | 0.22 | 0.62 | 0.75 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 26.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 6,540 | 8,048 | 0.22 | 0.23 | 0.64 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 26.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,778 | 3,416 | 0.23 | 0.07 | 0.22 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,018 | 1,284 | 0.31 | 0.01 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.49 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:47 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 141 | 78 | 1.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 454 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 337 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 968 | 0.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 124 | 729 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 279 | 1,834 | 0.41 | -0.02 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 24.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 192 | 12,451 | 0.34 | -0.07 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 25.00 | 0.04 | 0.06 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 5,805 | 11,161 | 0.27 | -0.16 | 0.37 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 25.50 | 0.14 | 0.18 | 0.16 | 0.15 | -0.20 | -57.15% | 0.01 | 5,216 | 968 | 0.24 | -0.38 | 0.75 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 26.00 | 0.42 | 0.46 | 0.44 | 0.46 | -0.36 | -43.91% | 0.02 | 2,046 | 506 | 0.26 | -0.77 | 0.64 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 26.50 | 0.00 | 1.98 | 0.99 | 0.80 | -0.61 | -43.27% | 0.04 | 349 | 1 | 1.18 | -0.93 | 0.22 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 27.00 | 1.22 | 1.45 | 1.34 | 1.40 | -0.34 | -19.54% | 0.05 | 13 | 4 | 1.03 | -0.99 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 27.50 | 1.11 | 4.00 | 2.56 | % | 0.09 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 28.00 | 2.20 | 3.75 | 2.98 | 2.45 | -1.80 | -42.36% | 0.11 | 7 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 28.50 | 2.17 | 5.00 | 3.59 | % | 0.13 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 29.00 | 3.10 | 4.85 | 3.98 | 4.74 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.90 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:47 PM EST |
| 30.00 | 4.30 | 5.60 | 4.95 | 4.81 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.72 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 31.00 | 5.30 | 7.15 | 6.23 | % | 0.20 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 32.00 | 6.30 | 7.80 | 7.05 | % | 0.22 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 33.00 | 7.30 | 9.20 | 8.25 | % | 0.25 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 34.00 | 8.30 | 10.50 | 9.40 | % | 0.28 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 35.00 | 8.35 | 11.50 | 9.93 | % | 0.28 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST |