Options Chain for PFIZER INC COM (PFE) - $25.87 as of 11/13/2025 2:58:57 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 | 10.55 | 13.85 | 12.20 | 11.99 | +0.13 | +1.10% | 0.87 | 1 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 15.00 | 8.90 | 12.15 | 10.53 | 11.15 | +0.39 | +3.63% | 0.70 | 3 | 16 | 8.88 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 16.00 | 8.00 | 11.00 | 9.50 | 10.20 | +0.53 | +5.49% | 0.59 | 3 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 17.00 | 7.10 | 10.70 | 8.90 | 9.31 | +0.58 | +6.65% | 0.52 | 1 | 4 | 9.56 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 18.00 | 7.00 | 8.00 | 7.50 | 8.07 | +0.72 | +9.80% | 0.42 | 1 | 15 | 4.96 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 19.00 | 6.60 | 7.05 | 6.83 | 6.97 | +0.62 | +9.77% | 0.36 | 1 | 15 | 4.60 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 19.50 | 5.45 | 7.20 | 6.33 | 6.59 | +0.37 | +5.95% | 0.32 | 2 | 8 | 6.52 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 20.00 | 5.60 | 6.05 | 5.83 | 6.12 | +1.32 | +27.50% | 0.29 | 3 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 20.50 | 5.10 | 5.70 | 5.40 | % | 0.26 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:03 PM EST | |||
| 21.00 | 4.55 | 5.20 | 4.88 | 4.85 | +1.35 | +38.58% | 0.23 | 2 | 102 | 3.94 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 21.50 | 4.10 | 4.95 | 4.53 | 4.66 | +0.40 | +9.39% | 0.21 | 4 | 3 | 4.35 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 22.00 | 3.60 | 4.20 | 3.90 | 4.14 | +0.27 | +6.98% | 0.18 | 7 | 39 | 3.32 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 22.50 | 3.05 | 4.00 | 3.53 | 3.39 | +0.50 | +17.31% | 0.16 | 2 | 3 | 3.78 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 23.00 | 2.64 | 2.87 | 2.76 | 2.80 | -0.02 | -0.71% | 0.12 | 18 | 1,192 | 1.74 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 23.50 | 1.98 | 3.05 | 2.52 | 2.44 | +0.11 | +4.73% | 0.11 | 1 | 134 | 3.19 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 24.00 | 1.70 | 1.90 | 1.80 | 1.75 | -0.10 | -5.41% | 0.07 | 182 | 1,305 | 1.17 | 1.00 | 0.01 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 24.50 | 1.21 | 1.36 | 1.29 | 1.27 | -0.13 | -9.29% | 0.05 | 1,123 | 8,697 | 0.75 | 0.99 | 0.06 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 25.00 | 0.73 | 0.78 | 0.76 | 0.77 | -0.13 | -14.45% | 0.03 | 9,618 | 21,773 | 0.55 | 0.92 | 0.28 | -0.03 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 25.50 | 0.33 | 0.35 | 0.34 | 0.35 | -0.13 | -27.09% | 0.01 | 5,015 | 16,592 | 0.37 | 0.73 | 0.66 | -0.09 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 26.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 32,837 | 34,916 | 0.39 | 0.38 | 0.65 | -0.10 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 26.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 26,896 | 17,576 | 0.45 | 0.15 | 0.34 | -0.04 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 12,106 | 9,004 | 0.53 | 0.05 | 0.13 | -0.01 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,418 | 389 | 0.64 | 0.01 | 0.03 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 760 | 5,592 | 0.78 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 600 | 1.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 143 | 599 | 1.06 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 874 | 906 | 1.31 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 769 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.77 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:03 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.17 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:03 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.65 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 9 | 2.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.75 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:03 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 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:03 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/13/2025 2:59:03 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 58 | 3.26 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 11 | 2.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.02 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:03 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.28 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.09 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:03 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:03 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 145 | 1.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.56 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:03 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,105 | 1.38 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 597 | 1.21 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 5,287 | 1.04 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 6,468 | 0.87 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 484 | 54,476 | 0.70 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 535 | 4,104 | 0.60 | -0.01 | 0.06 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4,991 | 2,706 | 0.45 | -0.08 | 0.28 | -0.03 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 25.50 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 2,631 | 4,920 | 0.41 | -0.27 | 0.66 | -0.09 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 26.00 | 0.35 | 0.40 | 0.38 | 0.34 | -0.04 | -10.53% | 0.01 | 5,377 | 1,211 | 0.36 | -0.62 | 0.65 | -0.10 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 26.50 | 0.64 | 0.85 | 0.75 | 0.67 | -0.10 | -12.99% | 0.03 | 859 | 206 | 0.58 | -0.85 | 0.34 | -0.04 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 27.00 | 1.01 | 1.35 | 1.18 | 1.08 | -0.05 | -4.43% | 0.04 | 547 | 201 | 0.92 | -0.95 | 0.13 | -0.01 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 27.50 | 1.04 | 1.89 | 1.47 | 1.72 | +0.02 | +1.18% | 0.05 | 1 | 11 | 1.26 | -0.99 | 0.03 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 28.00 | 1.54 | 2.42 | 1.98 | 2.00 | -2.39 | -54.45% | 0.07 | 1 | 10 | 1.57 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST |
| 28.50 | 1.95 | 2.92 | 2.44 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:03 PM EST |
| 29.00 | 2.38 | 3.45 | 2.92 | 2.47 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.07 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/13/2025 2:59:03 PM EST |
| 29.50 | 2.51 | 4.90 | 3.71 | 5.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:03 PM EST |
| 30.00 | 3.00 | 5.40 | 4.20 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 10 | 4.91 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:59:03 PM EST |
| 31.00 | 4.00 | 6.40 | 5.20 | 5.10 | % | 0.17 | 1 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:03 PM EST | |
| 32.00 | 5.00 | 7.40 | 6.20 | 7.62 | 0.00 | 0.00% | 0.19 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:03 PM EST |
| 33.00 | 6.00 | 8.40 | 7.20 | 8.64 | 0.00 | 0.00% | 0.22 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:03 PM EST |
| 34.00 | 7.00 | 9.40 | 8.20 | 9.62 | 0.00 | 0.00% | 0.24 | 0 | 1 | 6.69 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:03 PM EST |
| 35.00 | 8.00 | 10.40 | 9.20 | 11.02 | 0.00 | 0.00% | 0.26 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:03 PM EST |
| 36.00 | 9.00 | 11.40 | 10.20 | 12.02 | 0.00 | 0.00% | 0.28 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:03 PM EST |
| 37.00 | 10.00 | 12.40 | 11.20 | 12.99 | 0.00 | 0.00% | 0.30 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:03 PM EST |