Options Chain for PFIZER INC COM (PFE) - $25.05 as of 7/24/2026 8:07:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.30 | 11.75 | 10.03 | 9.65 | -0.50 | -4.93% | 0.67 | 12 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 16.00 | 7.95 | 10.75 | 9.35 | 8.78 | -0.32 | -3.52% | 0.58 | 26 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 17.00 | 7.35 | 9.45 | 8.40 | 7.65 | -0.45 | -5.56% | 0.49 | 2 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 18.00 | 6.35 | 7.55 | 6.95 | 6.65 | -0.47 | -6.61% | 0.39 | 4 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 19.00 | 4.60 | 7.15 | 5.88 | 5.65 | -0.40 | -6.62% | 0.31 | 2 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 19.50 | 4.80 | 7.25 | 6.03 | 5.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:58:59 AM EST |
| 20.00 | 3.55 | 6.75 | 5.15 | 4.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:58:59 AM EST |
| 20.50 | 3.05 | 6.25 | 4.65 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.80 | 0.99 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 10:58:59 AM EST |
| 21.00 | 3.55 | 3.80 | 3.68 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.25 | 0.99 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 10:58:59 AM EST |
| 21.50 | 2.85 | 4.40 | 3.63 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.16 | 0.98 | 0.03 | 0.00 | 7/23/2026 | 7/24/2026 10:58:59 AM EST |
| 22.00 | 2.42 | 2.87 | 2.65 | 2.86 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.50 | 0.94 | 0.07 | -0.01 | 7/23/2026 | 7/24/2026 10:58:59 AM EST |
| 22.50 | 2.04 | 3.65 | 2.85 | 2.18 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | 0.90 | 0.10 | -0.01 | 7/23/2026 | 7/24/2026 10:58:59 AM EST |
| 23.00 | 1.67 | 1.95 | 1.81 | 1.81 | 0.00 | 0.00% | 0.08 | 2 | 1 | 0.32 | 0.84 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 23.50 | 1.38 | 2.12 | 1.75 | 1.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | 0.76 | 0.18 | -0.01 | 7/23/2026 | 7/24/2026 10:58:59 AM EST |
| 24.00 | 1.02 | 1.06 | 1.04 | 1.00 | -0.01 | -0.99% | 0.04 | 20 | 494 | 0.28 | 0.66 | 0.22 | -0.02 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 24.50 | 0.71 | 0.75 | 0.73 | 0.72 | 0.00 | 0.00% | 0.03 | 37 | 549 | 0.27 | 0.54 | 0.25 | -0.02 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 25.00 | 0.47 | 0.48 | 0.48 | 0.48 | +0.01 | +2.13% | 0.02 | 6,054 | 1,802 | 0.26 | 0.42 | 0.25 | -0.02 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 25.50 | 0.29 | 0.30 | 0.30 | 0.29 | -0.01 | -3.34% | 0.01 | 40 | 2,180 | 0.26 | 0.30 | 0.22 | -0.01 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 26.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.01 | -5.27% | 0.01 | 22 | 2,738 | 0.26 | 0.21 | 0.18 | -0.01 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 26.50 | 0.09 | 0.14 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 6,015 | 452 | 0.27 | 0.13 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 27.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.27 | 0.08 | 0.10 | -0.01 | 7/23/2026 | 7/24/2026 10:58:59 AM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.40 | 0.05 | 0.06 | 0.00 | 7/20/2026 | 7/24/2026 10:58:59 AM EST |
| 28.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.57 | 0.02 | 0.04 | 0.00 | 7/17/2026 | 7/24/2026 10:58:59 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.85 | 0.01 | 0.02 | 0.00 | 7/13/2026 | 7/24/2026 10:58:59 AM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 10:58:59 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 10:58:59 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:59 AM EST | |||
| 32.00 | 0.00 | 0.09 | 0.05 | 0.02 | % | 0.00 | 1 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST | |
| 33.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:59 AM EST | |||
| 34.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:59 AM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:59 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:59 AM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 10:58:59 AM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 10:58:59 AM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:58:59 AM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:58:59 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 10:58:59 AM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.49 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:58:59 AM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.01 | 0.00 | 7/24/2026 10:58:59 AM EST | |||
| 21.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 28 | 0.50 | -0.01 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.87 | -0.02 | 0.03 | 0.00 | 7/21/2026 | 7/24/2026 10:58:59 AM EST |
| 22.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 150 | 0.29 | -0.06 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 22.50 | 0.06 | 0.19 | 0.13 | 0.09 | +0.02 | +28.58% | 0.01 | 9 | 68 | 0.33 | -0.10 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 23.00 | 0.11 | 0.17 | 0.14 | 0.14 | -0.02 | -12.50% | 0.01 | 24 | 538 | 0.29 | -0.16 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 23.50 | 0.20 | 0.22 | 0.21 | 0.24 | +0.01 | +4.35% | 0.01 | 2 | 458 | 0.28 | -0.24 | 0.18 | -0.01 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 24.00 | 0.33 | 0.37 | 0.35 | 0.38 | -0.01 | -2.57% | 0.01 | 12 | 613 | 0.28 | -0.34 | 0.22 | -0.02 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 24.50 | 0.52 | 0.59 | 0.56 | 0.57 | -0.01 | -1.73% | 0.02 | 52 | 403 | 0.28 | -0.46 | 0.25 | -0.02 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 25.00 | 0.78 | 0.84 | 0.81 | 0.86 | -0.01 | -1.15% | 0.03 | 50 | 280 | 0.27 | -0.58 | 0.25 | -0.02 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 25.50 | 1.10 | 1.24 | 1.17 | 1.46 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.34 | -0.70 | 0.22 | -0.01 | 7/15/2026 | 7/24/2026 10:58:59 AM EST |
| 26.00 | 1.38 | 1.63 | 1.51 | 1.61 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.32 | -0.79 | 0.18 | -0.01 | 7/21/2026 | 7/24/2026 10:58:59 AM EST |
| 26.50 | 1.77 | 2.12 | 1.95 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.35 | -0.87 | 0.14 | -0.01 | 7/16/2026 | 7/24/2026 10:58:59 AM EST |
| 27.00 | 2.17 | 2.83 | 2.50 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | -0.92 | 0.10 | -0.01 | 7/13/2026 | 7/24/2026 10:58:59 AM EST |
| 27.50 | 2.66 | 4.10 | 3.38 | 2.84 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.96 | -0.95 | 0.06 | 0.00 | 7/16/2026 | 7/24/2026 10:58:59 AM EST |
| 28.00 | 2.86 | 5.50 | 4.18 | 3.45 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.44 | -0.98 | 0.04 | 0.00 | 7/23/2026 | 7/24/2026 10:58:59 AM EST |
| 28.50 | 3.60 | 6.00 | 4.80 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.50 | -0.99 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 10:58:59 AM EST |
| 29.00 | 4.05 | 5.80 | 4.93 | 4.45 | 0.00 | 0.00% | 0.17 | 2 | 4 | 0.83 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 30.00 | 5.25 | 5.90 | 5.58 | 5.35 | -0.11 | -2.02% | 0.19 | 2 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 31.00 | 6.30 | 6.75 | 6.53 | 6.48 | -0.02 | -0.31% | 0.21 | 10 | 6 | 0.85 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 32.00 | 6.95 | 9.50 | 8.23 | 7.49 | +0.03 | +0.41% | 0.26 | 38 | 5 | 1.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 33.00 | 8.15 | 10.50 | 9.33 | 8.49 | +0.04 | +0.48% | 0.28 | 61 | 6 | 1.03 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 34.00 | 9.30 | 11.50 | 10.40 | 9.48 | +0.08 | +0.86% | 0.31 | 34 | 4 | 1.37 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |
| 35.00 | 10.30 | 12.50 | 11.40 | 10.50 | +0.05 | +0.48% | 0.33 | 36 | 11 | 1.17 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:59 AM EST |