Options Chain for PFIZER INC COM (PFE) - $23.87 as of 5/5/2025 8:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.10 | 13.90 | 11.83 | 0.00 | 0.00% | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 10.05 | 11.65 | 9.04 | 0.00 | 0.00% | 0 | 45 | 1.77 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 9.15 | 11.15 | 9.80 | 0.00 | 0.00% | 0 | 107 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 8.35 | 9.45 | 9.01 | +0.05 | +0.56% | 24 | 118 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 7.80 | 7.90 | 8.25 | 0.00 | 0.00% | 0 | 40 | 1.33 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 6.10 | 6.90 | 5.40 | 0.00 | 0.00% | 0 | 16 | 1.11 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 18.00 | 5.80 | 5.90 | 6.10 | 0.00 | 0.00% | 0 | 137 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 19.00 | 4.80 | 4.90 | 4.99 | 0.00 | 0.00% | 0 | 111 | 0.61 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 3.85 | 3.90 | 4.07 | -0.08 | -1.93% | 2 | 2,304 | 0.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 21.00 | 2.80 | 3.55 | 3.25 | 0.00 | 0.00% | 0 | 3,444 | 0.39 | 0.98 | 0.07 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 22.00 | 1.93 | 1.97 | 2.01 | -0.24 | -10.67% | 40 | 8,604 | 0.30 | 0.84 | 0.17 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 23.00 | 1.16 | 1.20 | 1.22 | -0.20 | -14.09% | 541 | 16,793 | 0.25 | 0.65 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 24.00 | 0.63 | 0.65 | 0.67 | -0.12 | -15.19% | 940 | 7,961 | 0.25 | 0.44 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.29 | 0.30 | 0.29 | -0.08 | -21.63% | 686 | 99,444 | 0.24 | 0.26 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 26.00 | 0.12 | 0.13 | 0.13 | -0.03 | -18.75% | 1,334 | 29,931 | 0.24 | 0.13 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 27.00 | 0.05 | 0.08 | 0.07 | -0.02 | -22.23% | 88 | 36,204 | 0.26 | 0.05 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 28.00 | 0.03 | 0.05 | 0.03 | -0.03 | -50.00% | 1,044 | 47,085 | 0.28 | 0.02 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 29.00 | 0.02 | 0.03 | 0.04 | +0.01 | +33.34% | 687 | 13,536 | 0.29 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 108 | 56,696 | 0.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 13 | 4,456 | 0.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 21 | 10,665 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,549 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 3,338 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 11 | 34,963 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 97 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7,774 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 21,043 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,696 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.11 | 0.03 | +0.02 | +200.00% | 1 | 130 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 5,669 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 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 | 0.01 | 0.00 | 0.00% | 150 | 222 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 789 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 0.01 | 0.46 | 0.01 | 0.00 | 0.00% | 200 | 5,590 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 4,499 | 0.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 0.02 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 260 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 0.01 | 0.31 | 0.02 | -0.01 | -33.34% | 10 | 295 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | -0.04 | -50.00% | 17 | 7,584 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 19.00 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 50 | 1,507 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.09 | 0.11 | 0.11 | 0.00 | 0.00% | 47 | 13,846 | 0.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 21.00 | 0.18 | 0.19 | 0.18 | +0.03 | +20.00% | 43 | 33,304 | 0.31 | -0.02 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 22.00 | 0.32 | 0.34 | 0.31 | +0.05 | +19.24% | 543 | 30,780 | 0.28 | -0.16 | 0.17 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 23.00 | 0.59 | 0.61 | 0.61 | +0.13 | +27.09% | 140 | 73,262 | 0.26 | -0.35 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 24.00 | 1.05 | 1.08 | 1.06 | +0.19 | +21.84% | 709 | 13,425 | 0.24 | -0.56 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 1.72 | 1.76 | 1.67 | +0.22 | +15.18% | 94 | 60,513 | 0.23 | -0.74 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 26.00 | 2.26 | 2.64 | 2.48 | +0.04 | +1.64% | 28 | 17,532 | 0.40 | -0.87 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 27.00 | 3.50 | 3.60 | 3.22 | 0.00 | 0.00% | 0 | 7,650 | 0.27 | -0.95 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 28.00 | 4.50 | 4.60 | 4.43 | +0.24 | +5.73% | 18 | 26,509 | 0.37 | -0.98 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 29.00 | 5.50 | 5.60 | 5.40 | +0.20 | +3.85% | 1 | 1,139 | 0.73 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 6.50 | 6.60 | 6.19 | 0.00 | 0.00% | 0 | 13,357 | 0.72 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 31.00 | 7.50 | 7.60 | 7.35 | 0.00 | 0.00% | 1 | 331 | 0.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 32.00 | 8.50 | 8.60 | 8.19 | 0.00 | 0.00% | 0 | 7,451 | 0.55 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 33.00 | 9.50 | 9.60 | 9.30 | 0.00 | 0.00% | 0 | 402 | 0.91 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 34.00 | 10.50 | 10.60 | 8.34 | 0.00 | 0.00% | 0 | 101 | 0.92 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 11.40 | 11.60 | 11.06 | -0.44 | -3.83% | 2 | 956 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 36.00 | 12.40 | 12.60 | 13.05 | 0.00 | 0.00% | 0 | 8 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 37.00 | 13.50 | 13.60 | 15.95 | 0.00 | 0.00% | 0 | 275 | 0.89 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:02 PM EST |
| 38.00 | 14.40 | 14.60 | 13.65 | 0.00 | 0.00% | 0 | 5 | 0.81 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:02 PM EST |
| 39.00 | 15.15 | 15.60 | 17.15 | 0.00 | 0.00% | 0 | 13 | 0.89 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 16.50 | 16.60 | 16.35 | 0.00 | 0.00% | 0 | 80 | 1.04 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 41.00 | 17.50 | 17.60 | 19.35 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:02 PM EST |
| 42.00 | 18.50 | 18.60 | 20.40 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:02 PM EST |
| 43.00 | 19.50 | 19.95 | 18.20 | 0.00 | 0.00% | 0 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:02 PM EST |
| 44.00 | 20.50 | 21.35 | 21.40 | 0.00 | 0.00% | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 21.35 | 21.60 | 22.85 | 0.00 | 0.00% | 0 | 6 | 1.54 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |