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 | 10.20 | 10.30 | 11.10 | 0.00 | 0.00% | 0 | 16 | 1.86 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 9.15 | 9.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 8.15 | 8.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.50 | 7.65 | 7.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 6.25 | 7.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 6.15 | 6.45 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 5.20 | 5.30 | 5.19 | -0.96 | -15.61% | 10 | 20 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 3.75 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.62 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 3.20 | 4.00 | % | 0 | 0 | 0.55 | 0.99 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 22.00 | 3.15 | 3.45 | 3.11 | -0.09 | -2.82% | 2 | 9 | 0.49 | 0.97 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 2.43 | 2.85 | 2.70 | +0.15 | +5.89% | 1 | 1 | 0.74 | 0.97 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 2.26 | 2.76 | 2.08 | -0.11 | -5.03% | 1 | 101 | 0.73 | 0.93 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 1.34 | 1.85 | 1.75 | -0.25 | -12.50% | 20 | 22 | 0.54 | 0.87 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 1.20 | 1.40 | 1.28 | -0.03 | -2.29% | 263 | 64 | 0.23 | 0.81 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.50 | 0.77 | 1.02 | 0.89 | -0.03 | -3.27% | 98 | 102 | 0.22 | 0.71 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.65 | 0.69 | 0.66 | +0.03 | +4.77% | 206 | 247 | 0.27 | 0.58 | 0.29 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.50 | 0.41 | 0.43 | 0.42 | +0.02 | +5.00% | 2,581 | 2,367 | 0.27 | 0.44 | 0.29 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.23 | 0.25 | 0.23 | 0.00 | 0.00% | 321 | 3,365 | 0.27 | 0.30 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.50 | 0.12 | 0.14 | 0.14 | +0.01 | +7.70% | 121 | 322 | 0.27 | 0.19 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 1,336 | 6,105 | 0.28 | 0.12 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 42 | 374 | 0.29 | 0.07 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 84 | 1,667 | 0.30 | 0.04 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 81 | 0.39 | 0.02 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 2 | 1,060 | 0.38 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 7 | 103 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.06 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 565 | 0.54 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.32 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.09 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.23 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.24 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.27 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 813 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 21.50 | 0.01 | 0.24 | 0.02 | +0.01 | +100.00% | 133 | 866 | 0.57 | -0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.01 | 0.07 | 0.02 | -0.03 | -60.00% | 1 | 483 | 0.40 | -0.03 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.02 | 0.16 | 0.04 | -0.02 | -33.34% | 170 | 21 | 0.59 | -0.03 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 29 | 239 | 0.34 | -0.07 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.50 | 0.06 | 0.10 | 0.09 | -0.04 | -30.77% | 30 | 6,879 | 0.30 | -0.13 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.13 | 0.16 | 0.15 | -0.03 | -16.67% | 267 | 1,154 | 0.29 | -0.19 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.50 | 0.24 | 0.26 | 0.26 | -0.07 | -21.22% | 266 | 962 | 0.28 | -0.29 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.41 | 0.47 | 0.43 | -0.09 | -17.31% | 494 | 2,838 | 0.28 | -0.42 | 0.29 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.50 | 0.67 | 0.72 | 0.67 | -0.11 | -14.11% | 102 | 16,130 | 0.28 | -0.56 | 0.29 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.71 | 1.09 | 1.03 | -0.10 | -8.85% | 344 | 954 | 0.21 | -0.70 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.50 | 1.05 | 1.68 | 1.51 | -0.08 | -5.04% | 16 | 124 | 0.43 | -0.81 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 1.76 | 1.88 | 1.97 | +0.04 | +2.08% | 14 | 220 | 0.39 | -0.88 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 2.15 | 2.40 | 1.41 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.93 | 0.09 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 2.08 | 2.86 | 2.94 | +0.49 | +20.00% | 14 | 19 | 0.50 | -0.96 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.50 | 3.25 | 3.50 | % | 0 | 0 | 0.48 | -0.98 | 0.03 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 3.75 | 3.90 | 3.91 | -0.14 | -3.46% | 3 | 0 | 0.46 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.50 | 4.25 | 4.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 4.75 | 4.95 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.50 | 5.25 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 5.75 | 6.15 | 4.73 | 0.00 | 0.00% | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 6.75 | 7.15 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 7.75 | 8.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 8.75 | 9.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 9.75 | 9.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 36.00 | 10.75 | 11.45 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |