Options Chain for PFIZER INC COM (PFE) - $23.87 as of 5/5/2025 8:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.70 | 12.25 | 11.94 | +1.74 | +17.06% | 4 | 2 | 4.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 9.80 | 11.65 | 10.98 | % | 1 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 14.00 | 9.80 | 10.40 | 10.00 | +1.70 | +20.49% | 1 | 6 | 5.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 8.80 | 9.30 | 8.95 | +0.15 | +1.71% | 2 | 3 | 5.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 7.60 | 8.15 | 6.29 | 0.00 | 0.00% | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 6.25 | 6.90 | 6.80 | 0.00 | 0.00% | 0 | 11 | 3.51 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 5.70 | 7.35 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 18.00 | 5.85 | 6.85 | 6.12 | +1.59 | +35.10% | 3 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 18.50 | 4.95 | 6.05 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 19.00 | 4.85 | 4.90 | 4.97 | -0.24 | -4.61% | 2 | 14 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 19.50 | 3.75 | 4.40 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 3.10 | 3.90 | 4.08 | +0.04 | +0.99% | 7 | 251 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 20.50 | 2.66 | 4.15 | 3.10 | 0.00 | 0.00% | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 21.00 | 2.45 | 2.90 | 2.88 | -0.32 | -10.00% | 25 | 543 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 21.50 | 1.55 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 83 | 1.71 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 22.00 | 1.64 | 1.99 | 1.95 | -0.29 | -12.95% | 83 | 1,110 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 1.17 | 1.60 | 1.43 | -0.33 | -18.75% | 27 | 434 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 23.00 | 0.88 | 0.92 | 0.89 | -0.34 | -27.65% | 574 | 2,955 | 0.40 | 1.00 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 23.50 | 0.46 | 0.48 | 0.47 | -0.31 | -39.75% | 5,245 | 2,127 | 0.37 | 0.68 | 0.72 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 24.00 | 0.17 | 0.18 | 0.17 | -0.19 | -52.78% | 8,940 | 8,950 | 0.32 | 0.36 | 0.58 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 24.50 | 0.05 | 0.06 | 0.05 | -0.09 | -64.29% | 4,050 | 18,331 | 0.32 | 0.15 | 0.34 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 3,478 | 13,325 | 0.35 | 0.06 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 25.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2,629 | 3,704 | 0.40 | 0.02 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 3,529 | 3,618 | 0.50 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 113 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 754 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 468 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 256 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.01 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 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 | 0.02 | 0.01 | -0.08 | -88.89% | 1 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.14 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 5,260 | 3.52 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 826 | 1.83 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 1,927 | 2.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1,382 | 2.37 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 227 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 476 | 1.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | -0.12 | -92.31% | 2 | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 536 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 258 | 1,132 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.01 | 0.02 | -0.01 | -33.34% | 10 | 72 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 21.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 1,279 | 1,535 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 21.50 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 54 | 484 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 22.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 144 | 1,736 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 337 | 594 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 23.00 | 0.10 | 0.12 | 0.12 | +0.05 | +71.43% | 4,688 | 2,143 | 0.35 | 0.00 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 23.50 | 0.28 | 0.30 | 0.30 | +0.14 | +87.50% | 7,253 | 1,883 | 0.35 | -0.32 | 0.72 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 24.00 | 0.46 | 0.64 | 0.62 | +0.24 | +63.16% | 4,201 | 3,355 | 0.40 | -0.64 | 0.58 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 24.50 | 1.05 | 1.11 | 1.06 | +0.30 | +39.48% | 70 | 597 | 0.48 | -0.85 | 0.34 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 1.53 | 1.59 | 1.55 | +0.32 | +26.02% | 54 | 1,304 | 0.67 | -0.94 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 25.50 | 1.98 | 2.21 | 1.73 | 0.00 | 0.00% | 0 | 72 | 1.57 | -0.98 | 0.07 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 26.00 | 2.52 | 2.61 | 2.48 | +0.13 | +5.54% | 11 | 365 | 1.45 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 26.50 | 3.00 | 3.10 | 2.95 | +0.16 | +5.74% | 2 | 21 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 27.00 | 3.50 | 3.60 | 3.40 | +0.12 | +3.66% | 2 | 52 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 28.00 | 4.50 | 4.60 | 4.65 | 0.00 | 0.00% | 0 | 21 | 2.37 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 29.00 | 5.50 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 6.50 | 6.60 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 31.00 | 7.50 | 7.60 | 7.25 | 0.00 | 0.00% | 0 | 121 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 32.00 | 8.50 | 8.60 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 33.00 | 8.55 | 9.60 | 9.40 | +0.05 | +0.54% | 1 | 58 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 34.00 | 10.50 | 10.60 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 11.40 | 11.60 | 11.10 | 0.00 | 0.00% | 0 | 13 | 2.77 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |