Options Chain for PFIZER INC COM (PFE) - $23.62 as of 5/28/2025 5:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.05 | 11.25 | 11.64 | 0.00 | 0.00% | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 13.00 | 10.15 | 10.25 | 10.40 | 0.00 | 0.00% | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 14.00 | 9.15 | 9.25 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 15.00 | 8.15 | 8.25 | 8.45 | 0.00 | 0.00% | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:53 PM EST |
| 16.00 | 7.15 | 7.25 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 17.00 | 6.15 | 6.25 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 18.00 | 5.15 | 5.25 | 4.65 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:53 PM EST |
| 18.50 | 4.65 | 4.75 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 19.00 | 4.15 | 4.25 | 4.50 | % | 2 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 19.50 | 3.65 | 3.75 | % | 0 | 0 | 1.40 | 1.00 | 0.01 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 20.00 | 2.48 | 3.25 | 3.62 | 0.00 | 0.00% | 0 | 60 | 1.51 | 0.98 | 0.03 | -0.01 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 20.50 | 2.64 | 2.76 | % | 0 | 0 | 1.50 | 0.96 | 0.05 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 21.00 | 2.23 | 2.29 | 2.37 | -0.18 | -7.06% | 7 | 56 | 0.68 | 0.93 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 21.50 | 1.66 | 1.99 | % | 0 | 0 | 0.68 | 0.89 | 0.13 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 22.00 | 1.31 | 1.55 | 1.37 | -0.36 | -20.81% | 118 | 255 | 0.55 | 0.82 | 0.19 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 22.50 | 0.92 | 0.95 | 0.98 | -0.26 | -20.97% | 109 | 104 | 0.35 | 0.72 | 0.27 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 23.00 | 0.58 | 0.61 | 0.58 | -0.31 | -34.84% | 138 | 1,945 | 0.33 | 0.58 | 0.33 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 23.50 | 0.33 | 0.35 | 0.33 | -0.19 | -36.54% | 832 | 3,688 | 0.32 | 0.41 | 0.33 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 24.00 | 0.17 | 0.19 | 0.17 | -0.11 | -39.29% | 1,178 | 5,343 | 0.32 | 0.27 | 0.27 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 24.50 | 0.09 | 0.10 | 0.09 | -0.06 | -40.00% | 9,209 | 16,159 | 0.33 | 0.16 | 0.19 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 25.00 | 0.04 | 0.06 | 0.04 | -0.03 | -42.86% | 348 | 5,331 | 0.34 | 0.09 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 25.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 36 | 2,184 | 0.37 | 0.04 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 26.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 2,451 | 4,872 | 0.41 | 0.02 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,161 | 0.45 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 106 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.01 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.43 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.43 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:53 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 | 0.02 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.02 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.42 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 420 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 140 | 1.04 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 20.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 499 | 1,791 | 0.53 | -0.02 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 8 | 0.46 | -0.04 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 21.00 | 0.04 | 0.07 | 0.07 | +0.05 | +250.00% | 288 | 623 | 0.45 | -0.07 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 21.50 | 0.08 | 0.09 | 0.08 | +0.03 | +60.00% | 49 | 244 | 0.41 | -0.11 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 22.00 | 0.13 | 0.15 | 0.13 | +0.06 | +85.72% | 488 | 1,189 | 0.38 | -0.18 | 0.19 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 22.50 | 0.22 | 0.24 | 0.24 | +0.13 | +118.19% | 563 | 1,959 | 0.36 | -0.28 | 0.27 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 23.00 | 0.38 | 0.40 | 0.39 | +0.19 | +95.00% | 5,974 | 1,108 | 0.34 | -0.42 | 0.33 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 23.50 | 0.63 | 0.65 | 0.64 | +0.25 | +64.11% | 86 | 304 | 0.33 | -0.59 | 0.33 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 24.00 | 0.96 | 1.00 | 0.97 | +0.35 | +56.46% | 234 | 285 | 0.33 | -0.73 | 0.27 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 24.50 | 0.98 | 1.43 | 1.18 | +0.18 | +18.00% | 10 | 9,020 | 0.72 | -0.84 | 0.19 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 25.00 | 1.82 | 1.89 | 1.91 | +0.43 | +29.06% | 7 | 79 | 0.59 | -0.91 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 25.50 | 1.99 | 2.38 | % | 0 | 0 | 1.15 | -0.96 | 0.07 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 26.00 | 2.64 | 2.87 | 3.12 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.98 | 0.04 | 0.00 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 26.50 | 2.35 | 3.40 | 3.35 | -0.12 | -3.46% | 1 | 13 | 1.09 | -0.99 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 27.00 | 3.80 | 3.90 | 4.14 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 3:59:53 PM EST |
| 28.00 | 4.80 | 4.85 | 4.57 | % | 12 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 29.00 | 4.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 | 3 | 1.84 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 30.00 | 5.80 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:53 PM EST |
| 31.00 | 7.80 | 7.85 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 32.00 | 8.05 | 8.85 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 33.00 | 9.60 | 9.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 34.00 | 10.80 | 10.90 | 10.50 | % | 1 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |