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 | 10.55 | 11.05 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 13.00 | 9.90 | 10.05 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 14.00 | 8.15 | 9.05 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 15.00 | 7.10 | 8.05 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 16.00 | 6.00 | 7.05 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 17.00 | 5.25 | 6.05 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 18.00 | 4.95 | 5.05 | 4.29 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 19.00 | 3.95 | 4.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 20.00 | 2.99 | 3.10 | 3.05 | +0.15 | +5.18% | 1 | 69 | 0.48 | 0.93 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 21.00 | 1.95 | 2.33 | 2.05 | +0.07 | +3.54% | 8 | 118 | 0.40 | 0.83 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 1.18 | 1.35 | 1.35 | +0.20 | +17.40% | 30 | 573 | 0.32 | 0.68 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 23.00 | 0.60 | 0.64 | 0.64 | +0.09 | +16.37% | 159 | 722 | 0.31 | 0.46 | 0.23 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.00 | 0.24 | 0.28 | 0.28 | +0.06 | +27.28% | 6,003 | 1,412 | 0.30 | 0.24 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.00 | 0.08 | 0.11 | 0.09 | +0.01 | +12.50% | 401 | 1,215 | 0.30 | 0.11 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 20 | 193 | 0.31 | 0.05 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.02 | 0.02 | 0.00 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 28.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 62 | 167 | 0.41 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.24 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 1.28 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.39 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 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 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.68 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.47 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.54 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 32 | 0.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 48 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 18.00 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 53 | 78 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 19.00 | 0.07 | 0.11 | 0.10 | -0.01 | -9.10% | 10 | 433 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 20.00 | 0.12 | 0.16 | 0.14 | -0.02 | -12.50% | 26 | 371 | 0.41 | -0.07 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 21.00 | 0.23 | 0.27 | 0.26 | -0.06 | -18.75% | 28 | 260 | 0.36 | -0.17 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 0.48 | 0.52 | 0.49 | -0.09 | -15.52% | 28 | 336 | 0.33 | -0.32 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 23.00 | 0.92 | 0.99 | 0.98 | -0.10 | -9.26% | 16 | 210 | 0.30 | -0.54 | 0.23 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 24.00 | 1.40 | 2.09 | 1.65 | -0.03 | -1.79% | 1 | 310 | 0.35 | -0.76 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 25.00 | 2.35 | 2.68 | 2.67 | 0.00 | 0.00% | 0 | 48 | 0.24 | -0.89 | 0.11 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 2.78 | 3.70 | 5.25 | 0.00 | 0.00% | 0 | 6 | 0.00 | -0.95 | 0.05 | 0.00 | 4/9/2025 | 4/25/2025 3:59:54 PM EST |
| 27.00 | 4.35 | 4.50 | 4.95 | 0.00 | 0.00% | 0 | 39 | 0.43 | -0.98 | 0.02 | 0.00 | 4/16/2025 | 4/25/2025 3:59:54 PM EST |
| 28.00 | 5.35 | 5.50 | 6.25 | 0.00 | 0.00% | 0 | 65 | 0.00 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 29.00 | 6.35 | 6.50 | 7.17 | 0.00 | 0.00% | 0 | 5 | 0.57 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 30.00 | 7.30 | 8.30 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 31.00 | 8.35 | 9.35 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 32.00 | 9.35 | 10.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 33.00 | 10.35 | 11.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 34.00 | 10.40 | 12.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 35.00 | 12.30 | 13.35 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |