Options Chain for PFIZER INC COM (PFE) - $25.21 as of 3/28/2025 8:43:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.75 | 10.90 | 11.30 | 0.00 | 0.00% | 0 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 9.15 | 9.25 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 8.15 | 9.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 7.15 | 7.25 | 8.15 | 0.00 | 0.00% | 0 | 44 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 6.15 | 6.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 5.15 | 5.65 | 5.15 | +0.02 | +0.39% | 10 | 21 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.50 | 4.65 | 4.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 4.15 | 4.25 | 4.11 | -1.19 | -22.46% | 10 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 3.50 | 3.80 | 3.63 | % | 19 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 22.00 | 2.25 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 75 | 0.65 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 2.69 | 2.95 | 2.60 | +0.04 | +1.57% | 10 | 103 | 0.77 | 0.99 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 2.21 | 2.40 | 2.11 | +0.07 | +3.44% | 24 | 47 | 0.64 | 0.97 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 1.73 | 1.93 | 1.71 | +0.06 | +3.64% | 1,204 | 4 | 0.48 | 0.92 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.50 | 1.70 | 1.20 | 0.00 | 0.00% | 181 | 211 | 0.68 | 0.86 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.50 | 0.85 | 0.89 | 0.87 | +0.07 | +8.75% | 532 | 466 | 0.31 | 0.76 | 0.30 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.52 | 0.54 | 0.53 | +0.05 | +10.42% | 3,559 | 1,754 | 0.30 | 0.59 | 0.38 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.50 | 0.28 | 0.30 | 0.30 | +0.05 | +20.00% | 15,407 | 2,342 | 0.30 | 0.40 | 0.37 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.14 | 0.15 | 0.14 | +0.02 | +16.67% | 7,700 | 14,381 | 0.30 | 0.25 | 0.28 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.50 | 0.06 | 0.07 | 0.07 | +0.01 | +16.67% | 2,493 | 6,051 | 0.31 | 0.15 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 454 | 15,304 | 0.33 | 0.09 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 266 | 1,556 | 0.37 | 0.05 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 229 | 3,330 | 0.39 | 0.03 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 733 | 0.42 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 4,918 | 0.47 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 30 | 24 | 0.52 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 898 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.66 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.02 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.02 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.43 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.01 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.01 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.01 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 182 | 0.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.01 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 4 | 157 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 17 | 31 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.02 | +0.01 | +100.00% | 36 | 1,888 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 202 | 97 | 0.44 | -0.01 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 531 | 717 | 0.43 | -0.03 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 395 | 1,739 | 0.34 | -0.08 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.07 | 0.08 | 0.07 | -0.04 | -36.37% | 1,284 | 20,027 | 0.32 | -0.14 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.50 | 0.14 | 0.16 | 0.16 | -0.05 | -23.81% | 1,554 | 6,960 | 0.30 | -0.24 | 0.30 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.30 | 0.32 | 0.32 | -0.09 | -21.96% | 1,835 | 72,282 | 0.29 | -0.41 | 0.38 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.50 | 0.56 | 0.59 | 0.57 | -0.18 | -24.00% | 1,018 | 4,788 | 0.30 | -0.60 | 0.37 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.91 | 0.95 | 0.92 | -0.12 | -11.54% | 1,613 | 16,658 | 0.30 | -0.75 | 0.28 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.50 | 1.18 | 1.38 | 1.36 | -0.15 | -9.94% | 107 | 896 | 0.34 | -0.85 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 1.80 | 2.05 | 1.89 | -0.07 | -3.58% | 9 | 501 | 0.74 | -0.91 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 2.08 | 2.87 | 2.42 | +0.27 | +12.56% | 3 | 7 | 0.77 | -0.95 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 2.74 | 3.25 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 28.50 | 3.25 | 4.30 | % | 0 | 0 | 0.54 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 3.75 | 4.05 | 2.93 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 29.50 | 4.25 | 5.30 | 4.36 | -0.04 | -0.91% | 1 | 2 | 0.65 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 4.75 | 4.95 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 5.25 | 6.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 5.75 | 5.85 | 5.95 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 6.75 | 7.80 | 6.55 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 7.75 | 7.85 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 8.75 | 9.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 9.75 | 10.80 | 9.95 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 10.60 | 11.65 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |