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 | 9.60 | 10.35 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 9.20 | 9.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 8.20 | 8.65 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 7.20 | 7.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 6.20 | 6.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 5.20 | 5.40 | 5.25 | -0.12 | -2.24% | 1 | 86 | 0.51 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 4.20 | 4.95 | % | 0 | 0 | 0.42 | 0.98 | 0.02 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 22.00 | 3.30 | 3.95 | 3.60 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.95 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 2.43 | 2.54 | 2.35 | +0.06 | +2.62% | 11 | 50 | 0.31 | 0.88 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 1.50 | 1.72 | 1.68 | +0.18 | +12.00% | 2 | 63 | 0.30 | 0.77 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.83 | 1.05 | 1.02 | +0.12 | +13.34% | 212 | 392 | 0.29 | 0.59 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.53 | 0.55 | 0.54 | +0.03 | +5.89% | 141 | 2,290 | 0.26 | 0.38 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 0.26 | 0.30 | 0.24 | -0.03 | -11.12% | 390 | 11,610 | 0.27 | 0.20 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 0.13 | 0.14 | 0.13 | -0.01 | -7.15% | 166 | 1,944 | 0.28 | 0.09 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 0.05 | 0.08 | 0.07 | +0.01 | +16.67% | 104 | 243 | 0.28 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.01 | 0.06 | 0.05 | -0.01 | -16.67% | 4 | 239 | 0.29 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 1.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.49 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 1.07 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.66 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 1.28 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.46 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.02 | 0.10 | 0.05 | -0.02 | -28.58% | 10 | 6 | 0.44 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 0.05 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.39 | -0.02 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.02 | 0.13 | 0.12 | -0.03 | -20.00% | 101 | 74 | 0.32 | -0.05 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 0.17 | 0.21 | 0.20 | -0.01 | -4.77% | 46 | 763 | 0.31 | -0.12 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.35 | 0.40 | 0.39 | -0.03 | -7.15% | 24 | 863 | 0.29 | -0.23 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.68 | 0.75 | 0.78 | 0.00 | 0.00% | 72 | 743 | 0.28 | -0.41 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.93 | 1.27 | 1.29 | -0.11 | -7.86% | 107 | 1,459 | 0.22 | -0.62 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 1.87 | 2.03 | 2.11 | -0.07 | -3.22% | 12 | 62 | 0.38 | -0.80 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 2.14 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 24 | 0.36 | -0.91 | 0.09 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 3.75 | 4.15 | 2.71 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.96 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 4.75 | 5.05 | 3.81 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 5.75 | 6.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 6.75 | 7.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 7.75 | 7.85 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 8.75 | 9.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 9.75 | 10.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 36.00 | 10.75 | 11.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |