Options Chain for PFIZER INC COM (PFE) - $25.13 as of 3/31/2025 4:55:12 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 | 11.10 | 10.08 | -0.61 | -5.71% | 80 | 86 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 16.00 | 9.35 | 9.45 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 17.00 | 7.55 | 9.35 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 18.00 | 7.25 | 8.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 19.00 | 5.55 | 6.55 | 7.10 | 0.00 | 0.00% | 0 | 4 | 0.62 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 5.10 | 5.50 | 5.15 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.98 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 3.80 | 4.95 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.97 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 2.88 | 3.55 | 4.10 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.94 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 2.10 | 2.67 | 2.31 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.89 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 1.41 | 1.94 | 1.28 | -0.25 | -16.34% | 2 | 64 | 0.26 | 0.81 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 0.88 | 0.96 | 0.95 | +0.13 | +15.86% | 403 | 1,629 | 0.25 | 0.63 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 0.40 | 0.43 | 0.42 | +0.03 | +7.70% | 194 | 1,005 | 0.24 | 0.38 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 27.00 | 0.15 | 0.18 | 0.17 | +0.03 | +21.43% | 695 | 11,422 | 0.25 | 0.18 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 28.00 | 0.06 | 0.09 | 0.08 | +0.02 | +33.34% | 310 | 5,421 | 0.27 | 0.07 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 69 | 820 | 0.27 | 0.03 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 15 | 924 | 0.30 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.02 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.02 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:57 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 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 1.27 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.42 | 0.02 | % | 2 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 20.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.02 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 31 | 153 | 0.43 | -0.03 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 0.05 | 0.07 | 0.07 | +0.01 | +16.67% | 13 | 50 | 0.36 | -0.06 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 0.08 | 0.11 | 0.12 | +0.01 | +9.10% | 81 | 1,377 | 0.31 | -0.11 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 0.14 | 0.24 | 0.22 | -0.04 | -15.39% | 236 | 2,169 | 0.28 | -0.19 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 0.48 | 0.54 | 0.49 | -0.07 | -12.50% | 88 | 2,746 | 0.27 | -0.37 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 0.94 | 1.18 | 1.01 | -0.39 | -27.86% | 28 | 1,243 | 0.28 | -0.62 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 27.00 | 1.63 | 1.81 | 2.06 | +0.06 | +3.00% | 5 | 86 | 0.23 | -0.82 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 28.00 | 2.33 | 2.76 | 2.68 | -0.15 | -5.30% | 2 | 18 | 0.33 | -0.93 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 3.60 | 4.55 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.97 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 4.50 | 5.05 | 3.74 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 5.20 | 6.15 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 32.00 | 5.55 | 7.25 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 33.00 | 7.60 | 8.65 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 34.00 | 7.90 | 9.20 | 9.03 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 9.60 | 10.55 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 36.00 | 9.90 | 11.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |