Options Chain for PFIZER INC COM (PFE) - $22.92 as of 4/25/2025 8:56:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.90 | 11.00 | 10.40 | 0.00 | 0.00% | 0 | 47 | 2.50 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 9.70 | 10.05 | 9.06 | 0.00 | 0.00% | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 14.00 | 8.90 | 9.05 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 15.00 | 7.90 | 8.05 | 7.80 | 0.00 | 0.00% | 0 | 41 | 1.72 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 6.90 | 7.05 | 6.37 | 0.00 | 0.00% | 0 | 12 | 1.49 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 5.90 | 6.05 | 5.16 | 0.00 | 0.00% | 0 | 41 | 1.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 17.50 | 4.55 | 5.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 18.00 | 4.90 | 5.05 | 4.89 | +0.15 | +3.17% | 360 | 39 | 1.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 18.50 | 4.40 | 4.55 | 3.75 | 0.00 | 0.00% | 0 | 35 | 1.11 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 19.00 | 3.95 | 4.10 | 3.90 | +0.05 | +1.30% | 1 | 50 | 0.87 | 0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 19.50 | 3.40 | 3.60 | 3.15 | +0.15 | +5.00% | 10 | 48 | 0.77 | 0.99 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 2.92 | 3.05 | 3.01 | +0.21 | +7.50% | 58 | 400 | 0.67 | 0.97 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 20.50 | 2.46 | 2.62 | 2.57 | +0.21 | +8.90% | 4 | 213 | 0.74 | 0.95 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 21.00 | 1.98 | 2.07 | 1.82 | -0.10 | -5.21% | 334 | 685 | 0.48 | 0.91 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 21.50 | 1.41 | 1.79 | 1.62 | +0.22 | +15.72% | 52 | 457 | 0.32 | 0.85 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 1.10 | 1.15 | 1.13 | +0.11 | +10.79% | 1,723 | 2,874 | 0.40 | 0.77 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.50 | 0.70 | 0.76 | 0.78 | +0.08 | +11.43% | 1,754 | 3,492 | 0.38 | 0.66 | 0.30 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 23.00 | 0.43 | 0.44 | 0.43 | 0.00 | 0.00% | 4,919 | 8,448 | 0.36 | 0.50 | 0.36 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 23.50 | 0.22 | 0.23 | 0.23 | -0.02 | -8.00% | 3,499 | 5,993 | 0.34 | 0.31 | 0.34 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.00 | 0.10 | 0.11 | 0.11 | 0.00 | 0.00% | 5,467 | 5,515 | 0.35 | 0.18 | 0.25 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.50 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 4,275 | 1,097 | 0.35 | 0.10 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 2,042 | 4,248 | 0.39 | 0.06 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.50 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 288 | 578 | 0.41 | 0.03 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 588 | 5,890 | 0.46 | 0.02 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 9 | 0.48 | 0.01 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 19 | 12,113 | 0.54 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 2,387 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 540 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 557 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.01 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.01 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.63 | 0.04 | 0.00 | 0.00% | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.03 | 0.23 | +0.22 | +2,200.00% | 1 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.92 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.38 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 77 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 3,603 | 2.66 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,308 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 1,086 | 2.13 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.01 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 2 | 233 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 11 | 570 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 215 | 660 | 0.71 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 19.50 | 0.01 | 0.10 | 0.01 | -0.04 | -80.00% | 2 | 616 | 0.71 | -0.01 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 0.02 | 0.06 | 0.03 | -0.01 | -25.00% | 5,798 | 14,170 | 0.63 | -0.03 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 20.50 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 295 | 317 | 0.49 | -0.05 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 287 | 4,103 | 0.48 | -0.09 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 21.50 | 0.09 | 0.10 | 0.10 | -0.05 | -33.34% | 1,665 | 2,202 | 0.44 | -0.15 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 0.14 | 0.17 | 0.14 | -0.10 | -41.67% | 5,991 | 5,254 | 0.40 | -0.23 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.50 | 0.26 | 0.29 | 0.26 | -0.13 | -33.34% | 725 | 3,200 | 0.37 | -0.34 | 0.30 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 23.00 | 0.47 | 0.50 | 0.47 | -0.14 | -22.96% | 5,540 | 10,272 | 0.36 | -0.50 | 0.36 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 23.50 | 0.74 | 0.78 | 0.80 | -0.13 | -13.98% | 299 | 190 | 0.34 | -0.69 | 0.34 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.00 | 1.12 | 1.26 | 1.17 | -0.22 | -15.83% | 943 | 11,045 | 0.41 | -0.82 | 0.25 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.50 | 1.37 | 1.87 | 1.67 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.90 | 0.16 | -0.02 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 25.00 | 2.03 | 2.81 | 2.02 | -0.18 | -8.19% | 22 | 1,070 | 1.23 | -0.94 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.50 | 2.52 | 2.74 | 2.50 | -0.93 | -27.12% | 4 | 3 | 0.76 | -0.97 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 2.96 | 3.10 | 3.35 | -0.37 | -9.95% | 1 | 295 | 0.54 | -0.98 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.50 | 3.45 | 3.60 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.02 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 27.00 | 4.00 | 4.10 | 4.18 | 0.00 | 0.00% | 0 | 42 | 0.67 | -1.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 28.00 | 5.00 | 5.35 | 5.40 | -1.40 | -20.59% | 1 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 29.00 | 6.00 | 6.10 | 7.05 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 30.00 | 7.00 | 7.10 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 31.00 | 8.00 | 8.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 32.00 | 9.00 | 9.10 | 10.03 | 0.00 | 0.00% | 0 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 33.00 | 10.00 | 10.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 34.00 | 11.00 | 11.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 35.00 | 12.00 | 12.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 36.00 | 13.00 | 13.45 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |