Options Chain for PFIZER INC COM (PFE) - $24.24 as of 7/1/2025 4:04:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.40 | 13.35 | 11.92 | +0.41 | +3.57% | 22 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 14.00 | 9.30 | 12.00 | 11.28 | +0.53 | +4.93% | 1 | 1 | 8.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 15.00 | 8.30 | 12.15 | 8.25 | % | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST | |
| 16.00 | 7.60 | 11.15 | % | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 17.00 | 6.70 | 10.15 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 17.50 | 5.90 | 9.65 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 18.00 | 5.60 | 9.05 | 7.05 | +0.46 | +6.98% | 2 | 19 | 7.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 19.00 | 4.65 | 8.05 | 5.79 | 0.00 | 0.00% | 0 | 2 | 6.82 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 19.50 | 4.50 | 7.55 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 20.00 | 4.40 | 7.05 | 4.37 | 0.00 | 0.00% | 0 | 8 | 6.12 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 20.50 | 3.50 | 6.45 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 21.00 | 3.80 | 5.00 | 2.71 | -0.54 | -16.62% | 1 | 44 | 3.81 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 21.50 | 3.50 | 4.90 | 2.89 | 0.00 | 0.00% | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:56 PM EST |
| 22.00 | 3.00 | 4.20 | 2.50 | +0.11 | +4.61% | 1 | 71 | 3.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 22.50 | 2.37 | 3.20 | 3.22 | +1.50 | +87.21% | 1 | 14 | 3.20 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 23.00 | 2.04 | 2.23 | 2.09 | +0.79 | +60.77% | 508 | 853 | 2.52 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 23.50 | 1.45 | 1.58 | 1.59 | +0.86 | +117.81% | 8 | 562 | 1.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 24.00 | 1.05 | 1.13 | 1.08 | +0.71 | +191.90% | 2,253 | 4,847 | 2.12 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 24.50 | 0.55 | 0.62 | 0.59 | +0.55 | +1,375.00% | 5,651 | 10,567 | 0.32 | 0.88 | 0.44 | -0.02 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 25.00 | 0.18 | 0.21 | 0.19 | +0.18 | +1,800.00% | 11,373 | 23,535 | 0.24 | 0.53 | 1.03 | -0.03 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 25.50 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 18,001 | 1,286 | 0.22 | 0.11 | 0.55 | -0.02 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2,529 | 1,746 | 0.29 | 0.01 | 0.06 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 484 | 0.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 214 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.02 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.53 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/1/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.01 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.08 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.23 | 0.25 | % | 2 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST | |
| 17.50 | 0.00 | 0.54 | 0.32 | % | 2 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST | |
| 18.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 48 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 220 | 1.36 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 16 | 84 | 1.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 20 | 476 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,593 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 511 | 0.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 2,228 | 0.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 23.50 | 0.01 | 0.03 | 0.04 | +0.02 | +100.00% | 35 | 922 | 0.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 24.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 3,144 | 4,786 | 0.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 24.50 | 0.02 | 0.04 | 0.02 | -0.25 | -92.60% | 4,188 | 778 | 0.25 | -0.12 | 0.44 | -0.02 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 25.00 | 0.12 | 0.15 | 0.14 | -0.62 | -81.58% | 2,108 | 25,157 | 0.19 | -0.47 | 1.03 | -0.03 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 25.50 | 0.45 | 0.50 | 0.45 | -0.90 | -66.67% | 557 | 10 | 0.44 | -0.89 | 0.55 | -0.02 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 26.00 | 0.74 | 1.50 | 0.93 | -0.76 | -44.97% | 5 | 1 | 1.26 | -0.99 | 0.06 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 26.50 | 1.42 | 3.15 | 2.55 | 0.00 | 0.00% | 0 | 1 | 2.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:56 PM EST |
| 27.00 | 1.92 | 3.40 | 2.00 | -0.72 | -26.48% | 2 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 28.00 | 2.75 | 4.60 | 4.19 | -0.46 | -9.90% | 1 | 6 | 3.91 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 29.00 | 2.62 | 5.90 | 4.60 | 0.00 | 0.00% | 0 | 3 | 4.58 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:56 PM EST |
| 30.00 | 3.50 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 5 | 5.02 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 31.00 | 5.90 | 7.65 | 7.10 | 0.00 | 0.00% | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 32.00 | 6.90 | 8.50 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 33.00 | 7.90 | 9.35 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 34.00 | 8.90 | 10.50 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 35.00 | 9.90 | 11.50 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST |