Options Chain for PFIZER INC COM (PFE) - $25.35 as of 7/25/2025 1:06:21 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 | 9.90 | 12.15 | 11.03 | 11.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 15.00 | 9.00 | 10.65 | 9.83 | 10.39 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 16.00 | 8.70 | 10.15 | 9.43 | 9.39 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 17.00 | 7.70 | 9.15 | 8.43 | % | 0.50 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 18.00 | 6.70 | 7.90 | 7.30 | 7.45 | 0.00 | 0.00% | 0.41 | 0 | 10 | 3.09 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 19.00 | 5.70 | 5.80 | 5.75 | 6.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 20.00 | 4.70 | 5.90 | 5.30 | 5.35 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 20.50 | 4.20 | 4.40 | 4.30 | % | 0.21 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 21.00 | 3.70 | 3.85 | 3.78 | 4.35 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 21.50 | 3.20 | 3.30 | 3.25 | % | 0.15 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 22.00 | 2.73 | 3.05 | 2.89 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 22.50 | 2.23 | 2.70 | 2.47 | 2.82 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 23.00 | 1.74 | 1.78 | 1.76 | 1.81 | -0.52 | -22.32% | 0.08 | 1 | 1 | 0.63 | 0.99 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 23.50 | 1.26 | 1.29 | 1.28 | 1.26 | -0.55 | -30.39% | 0.05 | 1 | 3 | 0.27 | 0.95 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 24.00 | 0.76 | 0.82 | 0.79 | 0.78 | -0.59 | -43.07% | 0.03 | 141 | 66 | 0.21 | 0.84 | 0.35 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 24.50 | 0.37 | 0.40 | 0.39 | 0.40 | -0.50 | -55.56% | 0.02 | 886 | 122 | 0.18 | 0.60 | 0.63 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 25.00 | 0.12 | 0.13 | 0.13 | 0.15 | -0.22 | -59.46% | 0.01 | 1,850 | 792 | 0.18 | 0.28 | 0.58 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 25.50 | 0.04 | 0.05 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 1,142 | 3,825 | 0.21 | 0.10 | 0.29 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 26.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,131 | 5,811 | 0.25 | 0.02 | 0.09 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 26.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 92 | 316 | 0.28 | 0.00 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,472 | 0.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.38 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.43 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:01 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.62 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 33.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:01 AM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 171 | 0.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 190 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 2,459 | 0.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 52 | 0.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 116 | 1,015 | 0.30 | -0.01 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 23.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 88 | 719 | 0.23 | -0.05 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 24.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 512 | 3,501 | 0.19 | -0.16 | 0.35 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 24.50 | 0.12 | 0.14 | 0.13 | 0.14 | +0.06 | +75.00% | 0.01 | 1,047 | 2,309 | 0.17 | -0.40 | 0.63 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 25.00 | 0.37 | 0.40 | 0.39 | 0.39 | +0.08 | +25.81% | 0.02 | 638 | 26,705 | 0.17 | -0.72 | 0.58 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 25.50 | 0.78 | 0.83 | 0.81 | 0.87 | +0.18 | +26.09% | 0.03 | 44 | 424 | 0.16 | -0.90 | 0.29 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 26.00 | 1.25 | 1.31 | 1.28 | 1.28 | +0.15 | +13.28% | 0.05 | 4 | 846 | 0.28 | -0.98 | 0.09 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 26.50 | 1.75 | 1.81 | 1.78 | 1.85 | +0.24 | +14.91% | 0.07 | 11 | 52 | 0.30 | -1.00 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 27.00 | 2.23 | 2.42 | 2.33 | 2.09 | -0.01 | -0.48% | 0.09 | 1 | 38 | 0.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 27.50 | 2.73 | 3.55 | 3.14 | 3.38 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.23 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 28.00 | 3.25 | 3.30 | 3.28 | 3.09 | 0.00 | 0.00% | 0.12 | 0 | 123 | 0.62 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 28.50 | 3.75 | 4.60 | 4.18 | % | 0.15 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 29.00 | 4.25 | 4.40 | 4.33 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.69 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:01 AM EST |
| 30.00 | 5.20 | 6.40 | 5.80 | 5.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:59:01 AM EST |
| 31.00 | 6.25 | 7.30 | 6.78 | % | 0.22 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 32.00 | 7.25 | 8.30 | 7.78 | % | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 33.00 | 8.20 | 9.30 | 8.75 | % | 0.27 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 34.00 | 9.25 | 10.25 | 9.75 | 9.00 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.45 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
| 35.00 | 10.25 | 11.25 | 10.75 | 10.80 | 0.00 | 0.00% | 0.31 | 0 | 25 | 2.58 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |