Options Chain for PFIZER INC COM (PFE) - $24.35 as of 7/22/2025 7:53:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.00 | 11.55 | 10.28 | % | 0.73 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 15.00 | 7.90 | 10.60 | 9.25 | 9.33 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/21/2025 3:59:51 PM EST |
| 16.00 | 7.50 | 9.40 | 8.45 | % | 0.53 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 17.00 | 6.70 | 8.40 | 7.55 | % | 0.44 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 18.00 | 5.70 | 7.40 | 6.55 | % | 0.36 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 19.00 | 4.50 | 6.40 | 5.45 | % | 0.29 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 20.00 | 3.55 | 4.85 | 4.20 | % | 0.21 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 20.50 | 3.30 | 3.85 | 3.58 | % | 0.17 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 21.00 | 3.25 | 3.35 | 3.30 | 3.55 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.63 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 21.50 | 2.72 | 2.91 | 2.82 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 22.00 | 2.25 | 2.43 | 2.34 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 3:59:51 PM EST |
| 22.50 | 1.75 | 2.03 | 1.89 | % | 0.08 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 23.00 | 1.27 | 1.41 | 1.34 | 1.43 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.35 | 0.95 | 0.34 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 23.50 | 0.85 | 0.89 | 0.87 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.27 | 0.74 | 0.39 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 24.00 | 0.50 | 0.58 | 0.54 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 417 | 0.27 | 0.54 | 0.36 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 24.50 | 0.33 | 0.35 | 0.34 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.26 | 0.38 | 0.30 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 25.00 | 0.20 | 0.21 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,932 | 0.27 | 0.25 | 0.24 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 25.50 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.27 | 0.15 | 0.17 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 26.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,116 | 0.28 | 0.09 | 0.12 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 26.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | 0.06 | 0.08 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 27.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,509 | 0.31 | 0.03 | 0.05 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.02 | 0.03 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.35 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.50 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.49 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.88 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 22.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.33 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 22.50 | 0.16 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 23.00 | 0.25 | 0.28 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4,850 | 0.32 | -0.05 | 0.34 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 23.50 | 0.40 | 0.42 | 0.41 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.28 | -0.26 | 0.39 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 24.00 | 0.62 | 0.65 | 0.64 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 1,787 | 0.27 | -0.46 | 0.36 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 24.50 | 0.91 | 0.95 | 0.93 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.27 | -0.62 | 0.30 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 25.00 | 1.26 | 1.32 | 1.29 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 700 | 0.26 | -0.75 | 0.24 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 25.50 | 1.68 | 1.78 | 1.73 | 1.54 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | -0.85 | 0.17 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 26.00 | 2.14 | 2.20 | 2.17 | 2.11 | 0.00 | 0.00% | 0.08 | 0 | 14,176 | 0.30 | -0.91 | 0.12 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 26.50 | 2.52 | 2.71 | 2.62 | % | 0.10 | 0 | 0 | 0.47 | -0.94 | 0.08 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 27.00 | 2.69 | 3.20 | 2.95 | 2.83 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.41 | -0.97 | 0.05 | 0.00 | 7/15/2025 | 7/21/2025 3:59:51 PM EST |
| 27.50 | 3.60 | 3.70 | 3.65 | % | 0.13 | 0 | 0 | 0.39 | -0.98 | 0.03 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 28.00 | 4.10 | 4.20 | 4.15 | 3.03 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.43 | -0.99 | 0.01 | 0.00 | 7/9/2025 | 7/21/2025 3:59:51 PM EST |
| 28.50 | 4.40 | 5.50 | 4.95 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 29.00 | 5.05 | 5.20 | 5.13 | 3.83 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:51 PM EST |
| 30.00 | 6.05 | 6.20 | 6.13 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.59 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 31.00 | 7.05 | 7.20 | 7.13 | 5.52 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:51 PM EST |
| 32.00 | 8.05 | 8.20 | 8.13 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 33.00 | 8.95 | 9.65 | 9.30 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 34.00 | 10.05 | 10.20 | 10.13 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 35.00 | 11.05 | 11.20 | 11.13 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST |