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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.50 | 10.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 15.00 | 9.50 | 9.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 16.00 | 8.10 | 8.85 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 17.00 | 7.15 | 8.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 18.00 | 6.55 | 6.75 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 19.00 | 5.55 | 6.10 | % | 0 | 0 | 0.62 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 20.00 | 3.80 | 4.80 | % | 0 | 0 | 0.64 | 0.97 | 0.03 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 21.00 | 2.97 | 4.25 | % | 0 | 0 | 0.71 | 0.91 | 0.06 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 22.00 | 2.66 | 3.45 | 2.68 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.83 | 0.09 | -0.01 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 23.00 | 1.84 | 2.24 | 1.88 | -0.26 | -12.15% | 7 | 46 | 0.35 | 0.73 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 24.00 | 1.11 | 1.26 | 1.16 | -0.23 | -16.55% | 30 | 589 | 0.31 | 0.60 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 25.00 | 0.58 | 0.70 | 0.57 | -0.23 | -28.75% | 140 | 1,239 | 0.25 | 0.44 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 26.00 | 0.26 | 0.40 | 0.29 | -0.11 | -27.50% | 95 | 656 | 0.26 | 0.29 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 27.00 | 0.10 | 0.14 | 0.14 | -0.04 | -22.23% | 12 | 383 | 0.24 | 0.18 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 28.00 | 0.03 | 0.10 | 0.05 | -0.02 | -28.58% | 2 | 79 | 0.25 | 0.10 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 51 | 0.29 | 0.05 | 0.04 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.03 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.57 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.03 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.04 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.56 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.38 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.29 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.68 | % | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.31 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.02 | -0.03 | 0.03 | 0.00 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.40 | -0.09 | 0.06 | -0.01 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.23 | 0.13 | +0.01 | +8.34% | 2 | 21 | 0.27 | -0.17 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 23.00 | 0.24 | 0.50 | 0.28 | +0.02 | +7.70% | 27 | 209 | 0.27 | -0.27 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 24.00 | 0.50 | 0.99 | 0.60 | +0.12 | +25.00% | 26 | 171 | 0.28 | -0.40 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 25.00 | 0.96 | 1.27 | 0.93 | +0.06 | +6.90% | 86 | 26 | 0.32 | -0.56 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 26.00 | 1.45 | 2.27 | 1.60 | +0.04 | +2.57% | 2 | 359 | 0.42 | -0.71 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 27.00 | 2.14 | 3.20 | 2.35 | 0.00 | 0.00% | 0 | 49 | 0.40 | -0.82 | 0.11 | -0.01 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 28.00 | 2.65 | 4.60 | 3.45 | 0.00 | 0.00% | 0 | 87 | 0.49 | -0.90 | 0.07 | -0.01 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 29.00 | 3.80 | 5.60 | 4.25 | -0.45 | -9.58% | 2 | 27 | 0.64 | -0.95 | 0.04 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 30.00 | 5.35 | 6.25 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 31.00 | 6.30 | 7.40 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 32.00 | 7.40 | 8.60 | % | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 33.00 | 8.40 | 8.80 | 8.81 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 34.00 | 9.40 | 10.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 35.00 | 10.00 | 10.85 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |