Options Chain for PFIZER INC COM (PFE) - $23.32 as of 5/27/2025 3:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.15 | 11.75 | 10.75 | 0.00 | 0.00% | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:05 PM EST |
| 13.00 | 10.65 | 10.75 | 10.00 | 0.00 | 0.00% | 0 | 26 | 0.89 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 14.00 | 9.70 | 9.75 | 9.54 | +0.49 | +5.42% | 5 | 17 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 15.00 | 8.70 | 8.80 | 8.05 | 0.00 | 0.00% | 0 | 29 | 0.68 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 16.00 | 7.70 | 7.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:05 PM EST |
| 17.00 | 6.75 | 6.80 | 6.65 | +0.26 | +4.07% | 1 | 12 | 0.42 | 0.98 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 18.00 | 5.75 | 5.85 | 5.55 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.97 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 19.00 | 4.75 | 4.85 | 4.73 | +0.41 | +9.50% | 3 | 7 | 0.35 | 0.94 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 3.85 | 3.90 | 3.88 | +0.26 | +7.19% | 3 | 429 | 0.34 | 0.90 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 21.00 | 2.92 | 2.96 | 2.85 | +0.13 | +4.78% | 16 | 701 | 0.30 | 0.85 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 22.00 | 2.07 | 2.11 | 2.07 | +0.14 | +7.26% | 49 | 2,619 | 0.28 | 0.78 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 23.00 | 1.35 | 1.39 | 1.36 | +0.08 | +6.25% | 79 | 15,237 | 0.26 | 0.66 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 24.00 | 0.80 | 0.82 | 0.81 | +0.07 | +9.46% | 647 | 9,234 | 0.25 | 0.48 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 25.00 | 0.42 | 0.44 | 0.42 | +0.02 | +5.00% | 522 | 16,113 | 0.25 | 0.31 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 26.00 | 0.21 | 0.22 | 0.21 | +0.01 | +5.00% | 173 | 12,711 | 0.24 | 0.19 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 27.00 | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 563 | 8,395 | 0.25 | 0.11 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 28.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 143 | 7,071 | 0.26 | 0.06 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 29.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 3,852 | 0.28 | 0.03 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 28 | 7,469 | 0.31 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 2,509 | 0.33 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 32.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 890 | 0.39 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 33.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 466 | 0.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 34.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 279 | 0.47 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:59:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 226 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 36.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 37.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 38.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 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 | 0.00 | 0.00% | 0 | 272 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:05 PM EST |
| 13.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 10 | 1,992 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 14.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 201 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 9 | 1,785 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 16.00 | 0.00 | 0.42 | 0.06 | 0.00 | 0.00% | 0 | 809 | 0.92 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:05 PM EST |
| 17.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 1 | 494 | 0.52 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 18.00 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 1,355 | 0.44 | -0.03 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 19.00 | 0.07 | 0.10 | 0.08 | -0.03 | -27.28% | 1 | 3,079 | 0.39 | -0.06 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 0.12 | 0.13 | 0.12 | -0.03 | -20.00% | 20 | 20,219 | 0.35 | -0.10 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 21.00 | 0.18 | 0.19 | 0.19 | -0.05 | -20.84% | 106 | 7,104 | 0.31 | -0.15 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 22.00 | 0.32 | 0.33 | 0.33 | -0.09 | -21.43% | 299 | 21,006 | 0.28 | -0.22 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 23.00 | 0.59 | 0.61 | 0.61 | -0.14 | -18.67% | 208 | 12,697 | 0.27 | -0.34 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 24.00 | 1.04 | 1.06 | 1.03 | -0.23 | -18.26% | 500 | 12,419 | 0.26 | -0.52 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 25.00 | 1.64 | 1.70 | 1.69 | -0.27 | -13.78% | 12 | 11,002 | 0.25 | -0.69 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 26.00 | 2.47 | 2.51 | 2.51 | -0.25 | -9.06% | 43 | 4,536 | 0.25 | -0.81 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 27.00 | 3.35 | 3.45 | 3.45 | -0.35 | -9.22% | 10 | 523 | 0.30 | -0.89 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 28.00 | 4.35 | 4.45 | 4.51 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.94 | 0.05 | 0.00 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 29.00 | 5.35 | 5.45 | 6.56 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.03 | 0.00 | 5/9/2025 | 5/27/2025 1:59:05 PM EST |
| 30.00 | 6.35 | 6.45 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.99 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:59:05 PM EST |
| 31.00 | 7.35 | 7.45 | 8.75 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:59:05 PM EST |
| 32.00 | 8.35 | 8.45 | 9.90 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:05 PM EST |
| 33.00 | 9.35 | 9.45 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:05 PM EST |
| 34.00 | 10.35 | 10.45 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 35.00 | 11.35 | 11.45 | 10.25 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 1:59:05 PM EST |
| 36.00 | 12.35 | 12.45 | 13.30 | 0.00 | 0.00% | 0 | 2 | 0.71 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:05 PM EST |
| 37.00 | 13.35 | 13.45 | 14.35 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:05 PM EST |
| 38.00 | 14.35 | 14.45 | 13.85 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:59:05 PM EST |
| 40.00 | 16.35 | 16.45 | 15.25 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 1:59:05 PM EST |