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 | 9.70 | 10.60 | 10.95 | 0.00 | 0.00% | 0 | 48 | 1.56 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 9.20 | 9.40 | 9.10 | 0.00 | 0.00% | 0 | 7 | 0.92 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 8.25 | 8.35 | 8.20 | 0.00 | 0.00% | 0 | 9 | 0.82 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 7.25 | 7.35 | 8.40 | 0.00 | 0.00% | 0 | 27 | 0.72 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 6.25 | 6.40 | 6.10 | -0.20 | -3.18% | 23 | 53 | 0.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 5.25 | 5.40 | 5.25 | +0.05 | +0.97% | 2 | 122 | 0.52 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 4.30 | 5.00 | 4.30 | +0.15 | +3.62% | 3 | 543 | 0.86 | 0.96 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 2.99 | 3.45 | 3.40 | +0.10 | +3.03% | 1 | 838 | 0.41 | 0.89 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 2.46 | 2.55 | 2.40 | -0.03 | -1.24% | 2 | 1,550 | 0.33 | 0.80 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 1.65 | 1.80 | 1.65 | +0.05 | +3.13% | 197 | 4,659 | 0.30 | 0.68 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 1.04 | 1.09 | 1.07 | +0.05 | +4.91% | 359 | 5,283 | 0.28 | 0.53 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.58 | 0.61 | 0.60 | +0.03 | +5.27% | 659 | 49,964 | 0.26 | 0.37 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 0.30 | 0.32 | 0.31 | +0.02 | +6.90% | 1,487 | 10,827 | 0.26 | 0.22 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 0.15 | 0.17 | 0.17 | +0.02 | +13.34% | 531 | 24,087 | 0.26 | 0.13 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 0.09 | 0.11 | 0.09 | 0.00 | 0.00% | 397 | 25,945 | 0.28 | 0.08 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 320 | 12,017 | 0.29 | 0.05 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 4 | 3,824 | 0.33 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2,473 | 0.33 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 12 | 1,362 | 0.36 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 374 | 0.53 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,313 | 0.41 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 705 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 144 | 0.77 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 124 | 0.55 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 205 | 0.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 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 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 4,993 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 2 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 0.01 | 0.48 | 0.03 | 0.00 | 0.00% | 0 | 138 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 0.01 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 70 | 0.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 0.01 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 870 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 3 | 4,403 | 0.37 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 0.09 | 0.13 | 0.13 | +0.01 | +8.34% | 5 | 1,882 | 0.35 | -0.04 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.16 | 0.19 | 0.17 | -0.02 | -10.53% | 53 | 10,035 | 0.32 | -0.11 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 0.29 | 0.32 | 0.30 | -0.04 | -11.77% | 134 | 37,292 | 0.30 | -0.20 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.54 | 0.57 | 0.56 | -0.06 | -9.68% | 153 | 44,583 | 0.28 | -0.32 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.96 | 1.00 | 0.97 | -0.09 | -8.50% | 1,219 | 28,285 | 0.28 | -0.47 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 1.46 | 1.59 | 1.56 | -0.14 | -8.24% | 107 | 10,959 | 0.28 | -0.63 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 1.32 | 2.53 | 2.37 | -0.05 | -2.07% | 22 | 9,725 | 0.19 | -0.78 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 3.15 | 3.25 | 3.29 | -0.06 | -1.80% | 5 | 1,092 | 0.34 | -0.87 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 4.10 | 4.20 | 4.17 | -0.09 | -2.12% | 541 | 537 | 0.39 | -0.92 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 5.05 | 5.15 | 5.20 | +0.05 | +0.98% | 25 | 996 | 0.43 | -0.95 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 6.00 | 6.55 | 6.30 | 0.00 | 0.00% | 0 | 283 | 0.84 | -0.98 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 7.00 | 7.15 | 7.35 | +0.55 | +8.09% | 3 | 60 | 0.55 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 8.00 | 8.15 | 6.25 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 8.90 | 9.10 | 9.25 | +0.06 | +0.66% | 12 | 10 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 9.90 | 10.40 | 9.04 | 0.00 | 0.00% | 0 | 7 | 0.66 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 10.95 | 11.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 37.00 | 11.90 | 12.90 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 12.90 | 13.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 39.00 | 13.95 | 14.10 | 14.00 | 0.00 | 0.00% | 0 | 8 | 0.75 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 14.90 | 15.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 41.00 | 15.95 | 16.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 42.00 | 16.90 | 17.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 43.00 | 17.85 | 18.05 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 18.35 | 19.05 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |