Options Chain for PFIZER INC COM (PFE) - $24.47 as of 7/21/2025 10:09:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.40 | 12.70 | 12.55 | 12.35 | 0.00 | 0.00% | 1.05 | 0 | 20 | 3.06 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:49 PM EST |
| 13.00 | 11.40 | 11.70 | 11.55 | 11.85 | 0.00 | 0.00% | 0.89 | 0 | 22 | 2.80 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:49 PM EST |
| 14.00 | 10.40 | 10.70 | 10.55 | 10.60 | 0.00 | 0.00% | 0.75 | 0 | 32 | 2.55 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 3:59:49 PM EST |
| 15.00 | 9.40 | 9.70 | 9.55 | 9.86 | 0.00 | 0.00% | 0.64 | 0 | 38 | 2.32 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:49 PM EST |
| 16.00 | 8.40 | 8.70 | 8.55 | 10.30 | 0.00 | 0.00% | 0.53 | 0 | 27 | 2.10 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 17.00 | 7.40 | 7.70 | 7.55 | 7.90 | 0.00 | 0.00% | 0.44 | 0 | 177 | 1.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:49 PM EST |
| 18.00 | 6.40 | 6.70 | 6.55 | 7.50 | 0.00 | 0.00% | 0.36 | 0 | 103 | 1.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:49 PM EST |
| 19.00 | 5.40 | 5.70 | 5.55 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 825 | 0.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:49 PM EST |
| 20.00 | 4.50 | 4.60 | 4.55 | 4.47 | 0.00 | 0.00% | 0.23 | 0 | 2,456 | 0.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 20.50 | 4.00 | 4.10 | 4.05 | % | 0.20 | 0 | 0 | EST | |||||||
| 21.00 | 3.50 | 3.60 | 3.55 | 3.52 | 0.00 | 0.00% | 0.17 | 0 | 4,543 | 0.49 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 21.50 | 3.00 | 3.10 | 3.05 | % | 0.14 | 0 | 0 | EST | |||||||
| 22.00 | 2.36 | 2.57 | 2.47 | 2.43 | 0.00 | 0.00% | 0.11 | 0 | 11,697 | 0.36 | 1.00 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 22.50 | 2.00 | 2.11 | 2.06 | % | 0.09 | 0 | 0 | EST | |||||||
| 23.00 | 1.49 | 1.60 | 1.55 | 1.51 | 0.00 | 0.00% | 0.07 | 0 | 14,418 | 0.26 | 0.84 | 0.24 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 23.50 | 0.93 | 1.16 | 1.05 | % | 0.04 | 0 | 0 | EST | |||||||
| 24.00 | 0.76 | 0.80 | 0.78 | 0.77 | 0.00 | 0.00% | 0.03 | 3 | 11,807 | 0.24 | 0.59 | 0.28 | -0.01 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 24.50 | 0.47 | 0.59 | 0.53 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.33 | 0.35 | 0.34 | 0.33 | +0.01 | +3.13% | 0.01 | 100 | 81,841 | 0.25 | 0.33 | 0.24 | -0.01 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 25.50 | 0.20 | 0.23 | 0.22 | 0.21 | % | 0.01 | 245 | 0 | 7/21/2025 | EST | |||||
| 26.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 193 | 26,962 | 0.25 | 0.16 | 0.14 | -0.01 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 26.50 | 0.07 | 0.08 | 0.08 | 0.07 | % | 0.00 | 1 | 0 | 7/21/2025 | EST | |||||
| 27.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 135 | 19,644 | 0.27 | 0.08 | 0.08 | 0.00 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | EST | |||||||
| 28.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 16,621 | 0.30 | 0.04 | 0.04 | 0.00 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 28.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | EST | |||||||
| 29.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 3,793 | 0.34 | 0.02 | 0.02 | 0.00 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 8,422 | 0.38 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,389 | 0.51 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,755 | 0.61 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 771 | 1.12 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/18/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/18/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/18/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/18/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.11 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,695 | 0.88 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,195 | 0.71 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,270 | 0.69 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,359 | 0.66 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38,212 | 0.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 20.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 9,766 | 0.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | EST | |||||||
| 21.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 12,115 | 0.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 21.50 | 0.07 | 0.11 | 0.09 | % | 0.00 | 0 | 0 | EST | |||||||
| 22.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14,971 | 0.30 | 0.00 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 22.50 | 0.17 | 0.20 | 0.19 | % | 0.01 | 0 | 0 | EST | |||||||
| 23.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.02 | -6.90% | 0.01 | 17 | 37,146 | 0.27 | -0.16 | 0.24 | 0.00 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 23.50 | 0.38 | 0.45 | 0.42 | % | 0.02 | 0 | 0 | EST | |||||||
| 24.00 | 0.57 | 0.60 | 0.59 | 0.57 | -0.05 | -8.07% | 0.02 | 63 | 24,642 | 0.25 | -0.41 | 0.28 | -0.01 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 24.50 | 0.82 | 0.99 | 0.91 | % | 0.04 | 0 | 0 | EST | |||||||
| 25.00 | 1.14 | 1.20 | 1.17 | 1.18 | -0.04 | -3.28% | 0.05 | 1 | 14,310 | 0.25 | -0.67 | 0.24 | -0.01 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 25.50 | 1.50 | 1.58 | 1.54 | % | 0.06 | 0 | 0 | EST | |||||||
| 26.00 | 1.93 | 1.99 | 1.96 | 2.00 | -0.01 | -0.50% | 0.08 | 3 | 8,811 | 0.26 | -0.84 | 0.14 | -0.01 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 26.50 | 2.36 | 2.50 | 2.43 | % | 0.09 | 0 | 0 | EST | |||||||
| 27.00 | 2.87 | 3.05 | 2.96 | 2.93 | 0.00 | 0.00% | 0.11 | 0 | 1,511 | 0.27 | -0.92 | 0.08 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 27.50 | 3.35 | 3.45 | 3.40 | % | 0.12 | 0 | 0 | EST | |||||||
| 28.00 | 3.85 | 3.95 | 3.90 | 3.96 | 0.00 | 0.00% | 0.14 | 0 | 562 | 0.38 | -0.96 | 0.04 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 28.50 | 4.30 | 4.45 | 4.38 | % | 0.15 | 0 | 0 | EST | |||||||
| 29.00 | 4.85 | 4.95 | 4.90 | 4.85 | +1.05 | +27.64% | 0.17 | 4 | 147 | 0.33 | -0.98 | 0.02 | 0.00 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 30.00 | 5.80 | 5.95 | 5.88 | 5.55 | 0.00 | 0.00% | 0.20 | 0 | 75 | 0.42 | -0.99 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 31.00 | 6.80 | 6.95 | 6.88 | 5.85 | 0.00 | 0.00% | 0.22 | 0 | 45 | 0.48 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:49 PM EST |
| 32.00 | 7.80 | 7.95 | 7.88 | 7.60 | 0.00 | 0.00% | 0.25 | 0 | 45 | 0.54 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 33.00 | 8.80 | 8.95 | 8.88 | 9.00 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.60 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:49 PM EST |
| 34.00 | 9.80 | 9.95 | 9.88 | 9.85 | 0.00 | 0.00% | 0.29 | 0 | 47 | 0.65 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 3:59:49 PM EST |
| 35.00 | 10.80 | 10.95 | 10.88 | 10.80 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.71 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 36.00 | 11.80 | 11.95 | 11.88 | 10.75 | 0.00 | 0.00% | 0.33 | 0 | 99 | 0.76 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:49 PM EST |
| 37.00 | 12.80 | 12.95 | 12.88 | 12.00 | 0.00 | 0.00% | 0.35 | 0 | 57 | 0.81 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 38.00 | 13.80 | 13.95 | 13.88 | 13.95 | 0.00 | 0.00% | 0.37 | 0 | 49 | 0.87 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:49 PM EST |
| 39.00 | 14.80 | 15.10 | 14.95 | 15.24 | 0.00 | 0.00% | 0.38 | 0 | 40 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:49 PM EST |
| 40.00 | 15.80 | 15.95 | 15.88 | 15.90 | 0.00 | 0.00% | 0.40 | 0 | 42 | 0.91 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:49 PM EST |