Options Chain for PFIZER INC COM (PFE) - $24.84 as of 6/13/2025 3:47:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.00 | 13.75 | 12.20 | 0.00 | 0.00% | 0 | 22 | 6.97 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 13.00 | 10.60 | 12.00 | 10.65 | 0.00 | 0.00% | 0 | 59 | 3.21 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 14.00 | 10.00 | 11.60 | 9.15 | 0.00 | 0.00% | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:51 PM EST |
| 15.00 | 9.50 | 9.60 | 9.85 | 0.00 | 0.00% | 0 | 78 | 1.57 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 16.00 | 7.55 | 8.60 | 6.45 | 0.00 | 0.00% | 0 | 7 | 3.12 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:51 PM EST |
| 17.00 | 7.50 | 7.60 | 6.50 | 0.00 | 0.00% | 0 | 11 | 2.24 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:51 PM EST |
| 18.00 | 6.50 | 6.60 | 6.95 | +0.37 | +5.63% | 3 | 118 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 18.50 | 6.00 | 6.75 | 4.68 | 0.00 | 0.00% | 0 | 19 | 2.69 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:51 PM EST |
| 19.00 | 5.05 | 6.35 | 5.73 | +1.43 | +33.26% | 1 | 81 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 19.50 | 5.00 | 5.10 | 3.95 | 0.00 | 0.00% | 0 | 9 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:51 PM EST |
| 20.00 | 4.50 | 4.60 | 4.80 | -0.05 | -1.04% | 21 | 1,572 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 20.50 | 4.00 | 4.10 | 2.66 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:51 PM EST |
| 21.00 | 3.50 | 3.60 | 3.75 | -0.02 | -0.54% | 3 | 2,905 | 0.73 | 0.99 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 21.50 | 3.00 | 3.10 | 3.04 | +0.19 | +6.67% | 1 | 229 | 0.64 | 0.97 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 22.00 | 2.54 | 2.60 | 2.57 | -0.32 | -11.08% | 186 | 8,764 | 0.75 | 0.96 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 22.50 | 2.05 | 2.23 | 2.08 | -0.22 | -9.57% | 6 | 316 | 0.50 | 0.94 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 23.00 | 1.56 | 1.61 | 1.55 | -0.35 | -18.43% | 257 | 20,261 | 0.34 | 0.90 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 23.50 | 1.09 | 1.17 | 1.08 | -0.34 | -23.95% | 541 | 8,813 | 0.35 | 0.85 | 0.22 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 24.00 | 0.66 | 0.70 | 0.66 | -0.29 | -30.53% | 2,344 | 17,459 | 0.26 | 0.75 | 0.39 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 24.50 | 0.33 | 0.36 | 0.33 | -0.23 | -41.08% | 2,388 | 9,051 | 0.24 | 0.53 | 0.56 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 25.00 | 0.14 | 0.15 | 0.14 | -0.14 | -50.00% | 8,561 | 113,139 | 0.23 | 0.28 | 0.45 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 25.50 | 0.04 | 0.06 | 0.05 | -0.07 | -58.34% | 817 | 5,059 | 0.24 | 0.12 | 0.25 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 26.00 | 0.01 | 0.02 | 0.03 | -0.01 | -25.00% | 532 | 31,713 | 0.24 | 0.05 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 26.50 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 43 | 793 | 0.34 | 0.02 | 0.05 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 20 | 36,249 | 0.34 | 0.00 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 23 | 49,011 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 14,413 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 56,486 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 5,070 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 11,038 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,948 | 0.90 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,479 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 34,609 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 112 | 1.12 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7,730 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21,236 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 46 | 2.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/13/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,694 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 130 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 17 | 2.70 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 6,131 | 1.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 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 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 426 | 2.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 789 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,991 | 1.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,883 | 1.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 255 | 1.63 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 965 | 1.32 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,372 | 0.97 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 2,373 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 208 | 0.75 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 121 | 23,038 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 430 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 21.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 191 | 33,792 | 0.56 | -0.01 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 21.50 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 4 | 542 | 0.55 | -0.03 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 22.00 | 0.02 | 0.04 | 0.05 | +0.02 | +66.67% | 277 | 30,793 | 0.47 | -0.04 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 22.50 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 152 | 3,128 | 0.41 | -0.06 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 23.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 1,444 | 75,595 | 0.34 | -0.10 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 23.50 | 0.06 | 0.09 | 0.07 | +0.01 | +16.67% | 435 | 8,376 | 0.30 | -0.15 | 0.22 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 24.00 | 0.13 | 0.15 | 0.14 | +0.03 | +27.28% | 2,435 | 14,881 | 0.26 | -0.25 | 0.39 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 24.50 | 0.28 | 0.31 | 0.29 | +0.08 | +38.10% | 1,065 | 1,385 | 0.24 | -0.47 | 0.56 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 25.00 | 0.56 | 0.62 | 0.62 | +0.20 | +47.62% | 5,665 | 49,854 | 0.23 | -0.72 | 0.45 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 25.50 | 0.93 | 1.03 | 1.06 | +0.31 | +41.34% | 142 | 218 | 0.39 | -0.88 | 0.25 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 26.00 | 1.46 | 1.51 | 1.50 | +0.33 | +28.21% | 7 | 13,327 | 0.45 | -0.95 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 26.50 | 1.89 | 2.02 | 2.09 | -0.91 | -30.34% | 2 | 0 | 0.99 | -0.98 | 0.05 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 27.00 | 2.31 | 2.50 | 2.50 | +0.36 | +16.83% | 885 | 1,860 | 0.62 | -1.00 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 28.00 | 3.45 | 3.55 | 3.50 | +0.35 | +11.12% | 860 | 2,017 | 1.35 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 29.00 | 4.45 | 4.50 | 4.10 | -0.10 | -2.39% | 1 | 53 | 0.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 30.00 | 4.50 | 5.55 | 5.10 | 0.00 | 0.00% | 1 | 39 | 1.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 31.00 | 5.55 | 6.50 | 6.55 | -0.80 | -10.89% | 2 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 32.00 | 7.05 | 7.90 | 9.45 | 0.00 | 0.00% | 0 | 5 | 2.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:51 PM EST |
| 33.00 | 8.15 | 8.95 | 10.00 | 0.00 | 0.00% | 0 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:51 PM EST |
| 34.00 | 8.40 | 10.40 | 11.10 | 0.00 | 0.00% | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:51 PM EST |
| 35.00 | 9.35 | 11.20 | 11.90 | 0.00 | 0.00% | 0 | 4 | 2.33 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:51 PM EST |
| 36.00 | 10.95 | 12.95 | 12.75 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:51 PM EST |
| 37.00 | 11.75 | 13.40 | 13.35 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 38.00 | 12.65 | 14.05 | 13.65 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/13/2025 3:59:51 PM EST |
| 39.00 | 14.20 | 14.50 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:51 PM EST |
| 40.00 | 14.80 | 16.05 | 16.35 | 0.00 | 0.00% | 0 | 16 | 1.87 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 41.00 | 15.45 | 16.95 | 19.35 | 0.00 | 0.00% | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 3:59:51 PM EST |
| 42.00 | 16.85 | 17.55 | 18.50 | 0.00 | 0.00% | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:51 PM EST |
| 43.00 | 18.25 | 18.55 | 19.50 | 0.00 | 0.00% | 0 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:51 PM EST |
| 44.00 | 18.50 | 20.40 | 21.25 | 0.00 | 0.00% | 0 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:51 PM EST |
| 45.00 | 19.50 | 20.55 | 21.50 | 0.00 | 0.00% | 0 | 1 | 4.49 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:51 PM EST |