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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.35 | 12.90 | 11.63 | 9.90 | 0.00 | 0.00% | 0.83 | 0 | 11 | 2.84 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:47 PM EST |
| 15.00 | 10.10 | 11.25 | 10.68 | % | 0.71 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 16.00 | 9.05 | 10.40 | 9.73 | % | 0.61 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 17.00 | 8.50 | 9.75 | 9.13 | % | 0.54 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 18.00 | 6.90 | 7.75 | 7.33 | 5.95 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:47 PM EST |
| 19.00 | 5.95 | 7.20 | 6.58 | 5.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 20.00 | 5.65 | 5.75 | 5.70 | 5.40 | -0.19 | -3.40% | 0.29 | 4 | 101 | 0.88 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 21.00 | 4.60 | 5.45 | 5.03 | 4.42 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.94 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 22.00 | 3.65 | 4.20 | 3.93 | 3.34 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.65 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 22.50 | 2.66 | 3.25 | 2.96 | % | 0.13 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 23.00 | 2.37 | 2.80 | 2.59 | 2.96 | +0.57 | +23.85% | 0.11 | 19 | 90 | 0.63 | 0.96 | 0.11 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 24.00 | 1.69 | 1.76 | 1.73 | 1.71 | +0.35 | +25.74% | 0.07 | 103 | 1,430 | 0.33 | 0.86 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 25.00 | 0.82 | 0.87 | 0.85 | 0.85 | +0.27 | +46.56% | 0.03 | 551 | 3,187 | 0.25 | 0.66 | 0.29 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 26.00 | 0.24 | 0.27 | 0.26 | 0.27 | +0.09 | +50.00% | 0.01 | 2,260 | 6,418 | 0.21 | 0.36 | 0.29 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 27.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 508 | 1,082 | 0.22 | 0.14 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 564 | 311 | 0.24 | 0.04 | 0.06 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.38 | 0.01 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.38 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.46 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 1.01 | 0.51 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 1.47 | 0.74 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.69 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.83 | 0.42 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 48 | 0.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 26,232 | 0.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.34 | 0.17 | 0.01 | % | 0.01 | 1 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 23.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 164 | 6,833 | 0.32 | -0.04 | 0.11 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 24.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 141 | 1,537 | 0.27 | -0.14 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 25.00 | 0.31 | 0.34 | 0.33 | 0.34 | -0.20 | -37.04% | 0.01 | 2,686 | 621 | 0.24 | -0.34 | 0.29 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 26.00 | 0.85 | 0.91 | 0.88 | 0.89 | -0.35 | -28.23% | 0.03 | 47 | 613 | 0.54 | -0.64 | 0.29 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 27.00 | 1.56 | 1.98 | 1.77 | 1.78 | -0.27 | -13.18% | 0.07 | 20 | 213 | 0.51 | -0.86 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 28.00 | 2.65 | 2.80 | 2.73 | 2.69 | -0.36 | -11.81% | 0.10 | 16 | 152 | 0.61 | -0.96 | 0.06 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 29.00 | 2.95 | 3.80 | 3.38 | 3.79 | -1.16 | -23.44% | 0.12 | 10 | 125 | 0.55 | -0.99 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 30.00 | 4.10 | 4.80 | 4.45 | 5.05 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.65 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 31.00 | 5.65 | 5.80 | 5.73 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 32.00 | 6.15 | 6.75 | 6.45 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 33.00 | 7.00 | 8.30 | 7.65 | 8.81 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:47 PM EST |
| 34.00 | 8.65 | 8.75 | 8.70 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 35.00 | 9.65 | 9.75 | 9.70 | 10.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:47 PM EST |