Options Chain for PFIZER INC COM (PFE) - $26.03 as of 12/5/2025 8:38:17 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 | 10.95 | 12.60 | 11.78 | 11.49 | 0.00 | 0.00% | 0.84 | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 15.00 | 10.00 | 11.60 | 10.80 | 10.75 | -0.06 | -0.56% | 0.72 | 2 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 16.00 | 8.95 | 10.60 | 9.78 | % | 0.61 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 17.00 | 7.95 | 9.60 | 8.78 | 8.74 | +0.44 | +5.31% | 0.52 | 1 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 18.00 | 6.95 | 8.60 | 7.78 | 7.27 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:52 PM EST |
| 19.00 | 5.95 | 7.60 | 6.78 | 6.29 | 0.00 | 0.00% | 0.36 | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:52 PM EST |
| 19.50 | 5.45 | 7.10 | 6.28 | % | 0.32 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 20.00 | 4.95 | 6.60 | 5.78 | % | 0.29 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 20.50 | 4.45 | 6.10 | 5.28 | % | 0.26 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 21.00 | 4.05 | 5.50 | 4.78 | % | 0.23 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 21.50 | 3.55 | 5.00 | 4.28 | % | 0.20 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 22.00 | 3.05 | 4.50 | 3.78 | % | 0.17 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 22.50 | 2.55 | 4.00 | 3.28 | 3.45 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 23.00 | 2.64 | 3.25 | 2.95 | 2.79 | +0.15 | +5.69% | 0.13 | 6 | 62 | 0.85 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 23.50 | 2.24 | 2.71 | 2.48 | 2.40 | +0.34 | +16.51% | 0.11 | 20 | 19 | 0.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 24.00 | 2.00 | 2.22 | 2.11 | 2.12 | +0.41 | +23.98% | 0.09 | 28 | 183 | 0.61 | 0.99 | 0.02 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 24.50 | 1.48 | 1.67 | 1.58 | 1.59 | +0.37 | +30.33% | 0.06 | 116 | 199 | 0.45 | 0.98 | 0.07 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 25.00 | 1.05 | 1.11 | 1.08 | 1.07 | +0.28 | +35.45% | 0.04 | 373 | 2,558 | 0.24 | 0.91 | 0.20 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 25.50 | 0.62 | 0.68 | 0.65 | 0.64 | +0.23 | +56.10% | 0.03 | 2,004 | 3,058 | 0.22 | 0.77 | 0.41 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 26.00 | 0.31 | 0.32 | 0.32 | 0.33 | +0.15 | +83.34% | 0.01 | 7,842 | 16,595 | 0.21 | 0.52 | 0.55 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 26.50 | 0.12 | 0.13 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 3,957 | 9,362 | 0.21 | 0.27 | 0.45 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 27.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 5,510 | 8,024 | 0.22 | 0.11 | 0.25 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 27.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 242 | 242 | 0.23 | 0.04 | 0.10 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 214 | 1,080 | 0.31 | 0.01 | 0.02 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 220 | 0.33 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 302 | 0.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 267 | 0.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 807 | 0.56 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 116 | 0.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 114 | 509 | 0.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 49 | 0.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 158 | 1,141 | 0.32 | -0.01 | 0.02 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 37 | 1,078 | 0.29 | -0.02 | 0.07 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 25.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 1,155 | 3,484 | 0.23 | -0.09 | 0.20 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 25.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 2,094 | 5,591 | 0.21 | -0.23 | 0.41 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 26.00 | 0.27 | 0.29 | 0.28 | 0.27 | -0.24 | -47.06% | 0.01 | 7,515 | 692 | 0.20 | -0.48 | 0.55 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 26.50 | 0.56 | 0.64 | 0.60 | 0.58 | -0.35 | -37.64% | 0.02 | 38 | 60 | 0.21 | -0.73 | 0.45 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 27.00 | 0.92 | 1.05 | 0.99 | 0.98 | -0.38 | -27.95% | 0.04 | 92 | 40 | 0.26 | -0.89 | 0.25 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 27.50 | 1.29 | 1.81 | 1.55 | % | 0.06 | 0 | 0 | 0.60 | -0.96 | 0.10 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 28.00 | 1.78 | 2.47 | 2.13 | 2.42 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | -0.99 | 0.02 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 28.50 | 2.32 | 2.98 | 2.65 | 2.87 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.94 | -1.00 | 0.01 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 29.00 | 2.55 | 4.00 | 3.28 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:52 PM EST |
| 29.50 | 3.05 | 4.50 | 3.78 | % | 0.13 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 30.00 | 3.55 | 5.00 | 4.28 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 31.00 | 4.45 | 6.10 | 5.28 | 5.82 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 32.00 | 5.45 | 7.10 | 6.28 | % | 0.20 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 33.00 | 6.45 | 8.10 | 7.28 | % | 0.22 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 34.00 | 7.40 | 9.10 | 8.25 | % | 0.24 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 35.00 | 8.40 | 10.10 | 9.25 | % | 0.26 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 36.00 | 9.40 | 11.10 | 10.25 | % | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST |