Options Chain for PFIZER INC COM (PFE) - $23.45 as of 5/29/2025 8:25:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.25 | 12.25 | 11.73 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 13.00 | 9.25 | 11.25 | 10.96 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:01 PM EST |
| 14.00 | 8.55 | 10.10 | 9.97 | 0.00 | 0.00% | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:01 PM EST |
| 15.00 | 8.00 | 8.55 | 8.40 | 0.00 | 0.00% | 0 | 108 | 7.18 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 16.00 | 6.30 | 7.95 | 6.75 | 0.00 | 0.00% | 0 | 10 | 7.84 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 17.00 | 6.35 | 6.80 | 5.50 | 0.00 | 0.00% | 0 | 30 | 6.39 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 18.00 | 5.05 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 27 | 2.91 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 18.50 | 4.85 | 5.00 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 19.00 | 4.20 | 4.50 | 4.06 | 0.00 | 0.00% | 0 | 24 | 3.31 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 19.50 | 3.10 | 4.00 | 3.85 | +0.28 | +7.85% | 1 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 20.00 | 3.30 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 132 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 20.50 | 2.49 | 3.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 21.00 | 1.84 | 2.58 | 2.45 | +0.05 | +2.09% | 25 | 510 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 21.50 | 1.91 | 2.02 | 1.86 | -0.27 | -12.68% | 7 | 132 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 22.00 | 1.41 | 1.56 | 1.45 | +0.23 | +18.86% | 63 | 778 | 0.87 | 1.00 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 22.50 | 0.91 | 1.18 | 0.88 | +0.10 | +12.83% | 84 | 844 | 0.62 | 0.97 | 0.15 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 23.00 | 0.48 | 0.53 | 0.51 | +0.11 | +27.50% | 671 | 5,610 | 0.42 | 0.85 | 0.59 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 23.50 | 0.11 | 0.12 | 0.10 | -0.05 | -33.34% | 5,315 | 15,347 | 0.28 | 0.45 | 1.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 4,977 | 24,093 | 0.32 | 0.11 | 0.37 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 802 | 12,091 | 0.50 | 0.01 | 0.05 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 206 | 7,344 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 25.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 1,236 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 1,560 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 26.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 305 | 1.28 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.01 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 8 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | % | 8 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST | |
| 34.00 | 0.00 | 0.01 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 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 | 0.04 | 0.02 | +0.01 | +100.00% | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.06 | 0.04 | +0.03 | +300.00% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.42 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 375 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 129 | 5.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 113 | 5.34 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 271 | 2.23 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 131 | 3.75 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 482 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 146 | 1.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 663 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 363 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 58 | 6,050 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 888 | 2,079 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 618 | 4,513 | 0.73 | 0.00 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 22.50 | 0.02 | 0.03 | 0.02 | -0.10 | -83.34% | 248 | 4,128 | 0.56 | -0.03 | 0.15 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | -0.19 | -79.17% | 22,864 | 45,441 | 0.39 | -0.15 | 0.59 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 23.50 | 0.16 | 0.19 | 0.19 | -0.28 | -59.58% | 543 | 2,200 | 0.30 | -0.55 | 1.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 24.00 | 0.48 | 0.86 | 0.67 | +0.03 | +4.69% | 109 | 1,497 | 1.08 | -0.89 | 0.37 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 24.50 | 0.65 | 1.35 | 1.19 | -0.03 | -2.46% | 4 | 131 | 0.66 | -0.99 | 0.05 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 25.00 | 0.85 | 1.81 | 1.57 | -0.30 | -16.05% | 39 | 106 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 25.50 | 1.94 | 2.28 | 2.18 | +0.21 | +10.66% | 20 | 60 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 26.00 | 2.21 | 2.63 | 2.52 | -0.30 | -10.64% | 2 | 38 | 2.37 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 26.50 | 2.82 | 3.90 | 3.29 | 0.00 | 0.00% | 0 | 30 | 1.50 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 27.00 | 2.94 | 4.50 | 3.55 | 0.00 | 0.00% | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 28.00 | 3.80 | 4.85 | 4.70 | -0.65 | -12.15% | 2 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 29.00 | 5.10 | 5.80 | 5.70 | -0.70 | -10.94% | 4 | 2 | 3.37 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 30.00 | 5.95 | 7.35 | 7.40 | 0.00 | 0.00% | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 4:00:01 PM EST |
| 31.00 | 7.50 | 8.30 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:01 PM EST |
| 32.00 | 8.15 | 9.00 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 33.00 | 8.95 | 10.15 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 34.00 | 9.90 | 11.15 | 10.70 | -0.36 | -3.26% | 2 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |