Options Chain for PFIZER INC COM (PFE) - $24.29 as of 4/4/2025 2:27:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.10 | 8.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 16.00 | 7.15 | 7.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 17.00 | 6.10 | 6.75 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 18.00 | 5.15 | 5.75 | % | 0 | 0 | 1.01 | 0.97 | 0.04 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 19.00 | 4.15 | 4.80 | % | 0 | 0 | 0.70 | 0.92 | 0.06 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 20.00 | 3.50 | 3.80 | 3.68 | % | 3 | 0 | 0.67 | 0.83 | 0.07 | -0.01 | 4/4/2025 | 4/4/2025 12:58:55 PM EST | |
| 21.00 | 2.21 | 2.99 | % | 0 | 0 | 0.58 | 0.76 | 0.10 | -0.01 | 4/4/2025 12:58:55 PM EST | |||
| 22.00 | 1.43 | 2.22 | % | 0 | 0 | 0.35 | 0.65 | 0.11 | -0.01 | 4/4/2025 12:58:55 PM EST | |||
| 23.00 | 1.19 | 1.57 | % | 0 | 0 | 0.34 | 0.53 | 0.13 | -0.01 | 4/4/2025 12:58:55 PM EST | |||
| 24.00 | 0.62 | 1.26 | 1.16 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.40 | 0.13 | -0.01 | 4/3/2025 | 4/4/2025 12:58:55 PM EST |
| 25.00 | 0.00 | 0.69 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.28 | 0.11 | -0.01 | 4/3/2025 | 4/4/2025 12:58:55 PM EST |
| 26.00 | 0.19 | 0.33 | 0.30 | -0.16 | -34.79% | 12 | 2 | 0.31 | 0.17 | 0.09 | -0.01 | 4/4/2025 | 4/4/2025 12:58:55 PM EST |
| 27.00 | 0.00 | 0.24 | % | 0 | 0 | 0.43 | 0.10 | 0.06 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 28.00 | 0.00 | 0.22 | 0.08 | % | 2 | 0 | 0.55 | 0.06 | 0.04 | 0.00 | 4/4/2025 | 4/4/2025 12:58:55 PM EST | |
| 29.00 | 0.00 | 0.18 | % | 0 | 0 | 0.70 | 0.03 | 0.03 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 30.00 | 0.00 | 0.23 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 33.00 | 0.00 | 2.14 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 34.00 | 0.00 | 2.14 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 35.00 | 0.00 | 2.14 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:55 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 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 16.00 | 0.00 | 2.16 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 17.00 | 0.00 | 1.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 18.00 | 0.00 | 0.27 | % | 0 | 0 | 0.87 | -0.03 | 0.04 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 19.00 | 0.00 | 0.58 | % | 0 | 0 | 0.84 | -0.08 | 0.06 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 20.00 | 0.33 | 0.39 | 0.40 | +0.27 | +207.70% | 4 | 20 | 0.44 | -0.17 | 0.07 | -0.01 | 4/4/2025 | 4/4/2025 12:58:55 PM EST |
| 21.00 | 0.00 | 0.71 | % | 0 | 0 | 0.86 | -0.24 | 0.10 | -0.01 | 4/4/2025 12:58:55 PM EST | |||
| 22.00 | 0.79 | 1.00 | 0.85 | +0.58 | +214.82% | 127 | 2 | 0.41 | -0.35 | 0.11 | -0.01 | 4/4/2025 | 4/4/2025 12:58:55 PM EST |
| 23.00 | 1.05 | 1.47 | 1.20 | +0.75 | +166.67% | 8 | 1 | 0.39 | -0.47 | 0.13 | -0.01 | 4/4/2025 | 4/4/2025 12:58:55 PM EST |
| 24.00 | 1.73 | 1.83 | 1.80 | +0.88 | +95.66% | 235 | 16 | 0.38 | -0.60 | 0.13 | -0.01 | 4/4/2025 | 4/4/2025 12:58:55 PM EST |
| 25.00 | 1.78 | 2.62 | 2.34 | +0.89 | +61.38% | 26 | 2 | 0.48 | -0.72 | 0.11 | -0.01 | 4/4/2025 | 4/4/2025 12:58:55 PM EST |
| 26.00 | 2.81 | 3.40 | % | 0 | 0 | 0.50 | -0.83 | 0.09 | -0.01 | 4/4/2025 12:58:55 PM EST | |||
| 27.00 | 3.75 | 4.30 | % | 0 | 0 | 0.65 | -0.90 | 0.06 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 28.00 | 4.70 | 5.35 | 3.58 | 0.00 | 0.00% | 0 | 60 | 0.57 | -0.94 | 0.04 | 0.00 | 4/3/2025 | 4/4/2025 12:58:55 PM EST |
| 29.00 | 5.70 | 6.30 | % | 0 | 0 | 0.63 | -0.97 | 0.03 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 30.00 | 6.60 | 7.30 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 31.00 | 7.65 | 8.30 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 32.00 | 8.60 | 9.25 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 33.00 | 9.60 | 10.25 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 34.00 | 10.60 | 11.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:55 PM EST | |||
| 35.00 | 11.60 | 12.25 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:58:55 PM EST |