Options Chain for PFIZER INC COM (PFE) - $23.97 as of 6/20/2025 9:18:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.95 | 12.95 | 12.35 | 0.00 | 0.00% | 0 | 20 | 1.74 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 13.00 | 10.50 | 11.90 | 11.85 | 0.00 | 0.00% | 0 | 22 | 1.03 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 14.00 | 9.00 | 10.75 | 10.60 | 0.00 | 0.00% | 0 | 32 | 1.51 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 15.00 | 8.30 | 9.90 | 9.86 | 0.00 | 0.00% | 0 | 38 | 1.44 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 16.00 | 7.35 | 9.05 | 8.62 | 0.00 | 0.00% | 0 | 26 | 0.92 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 17.00 | 6.60 | 7.70 | 7.90 | 0.00 | 0.00% | 0 | 177 | 0.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 18.00 | 5.65 | 7.20 | 6.10 | -0.35 | -5.43% | 10 | 94 | 0.61 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 19.00 | 4.45 | 5.80 | 5.13 | -0.22 | -4.12% | 10 | 960 | 0.64 | 1.00 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 3.25 | 5.00 | 4.07 | 0.00 | 0.00% | 0 | 2,291 | 0.80 | 0.95 | 0.06 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 21.00 | 2.47 | 3.30 | 3.05 | -0.11 | -3.49% | 30 | 4,530 | 0.23 | 0.88 | 0.09 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 22.00 | 1.93 | 2.29 | 2.15 | -0.05 | -2.28% | 24 | 11,631 | 0.26 | 0.78 | 0.12 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 23.00 | 1.25 | 1.76 | 1.50 | 0.00 | 0.00% | 23 | 14,458 | 0.29 | 0.65 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 24.00 | 0.86 | 0.89 | 0.89 | -0.02 | -2.20% | 794 | 10,731 | 0.26 | 0.49 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 0.46 | 0.49 | 0.48 | -0.01 | -2.05% | 1,052 | 15,276 | 0.26 | 0.33 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 26.00 | 0.21 | 0.29 | 0.25 | -0.01 | -3.85% | 329 | 17,394 | 0.26 | 0.19 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 27.00 | 0.11 | 0.13 | 0.11 | -0.02 | -15.39% | 131 | 9,679 | 0.26 | 0.11 | 0.08 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 28.00 | 0.06 | 0.16 | 0.07 | -0.01 | -12.50% | 33 | 15,703 | 0.27 | 0.06 | 0.05 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 29.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 2 | 2,904 | 0.25 | 0.03 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 7,911 | 0.30 | 0.01 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 3,384 | 0.38 | 0.00 | 0.01 | 0.00 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.57 | 0.06 | 0.00 | 0.00% | 0 | 7,727 | 0.72 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 679 | 0.44 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 756 | 0.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 1.44 | 0.02 | 0.00 | 0.00% | 0 | 81 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 2.00 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/20/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 4:00:00 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 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 437 | 0.99 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.48 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 1.74 | 0.02 | 0.00 | 0.00% | 0 | 2,695 | 1.33 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 15.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3,590 | 0.53 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 16.00 | 0.01 | 1.21 | 0.01 | 0.00 | 0.00% | 0 | 3,061 | 0.70 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 1,358 | 0.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 18.00 | 0.06 | 0.27 | 0.06 | -0.03 | -33.34% | 1 | 1,162 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 19.00 | 0.07 | 0.11 | 0.10 | -0.01 | -9.10% | 100 | 38,024 | 0.38 | 0.00 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 0.11 | 0.14 | 0.14 | -0.07 | -33.34% | 42 | 9,568 | 0.33 | -0.05 | 0.06 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 21.00 | 0.21 | 0.23 | 0.22 | -0.04 | -15.39% | 284 | 11,773 | 0.31 | -0.12 | 0.09 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 22.00 | 0.36 | 0.42 | 0.38 | -0.05 | -11.63% | 358 | 7,259 | 0.29 | -0.22 | 0.12 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 23.00 | 0.66 | 0.70 | 0.66 | -0.06 | -8.34% | 504 | 8,892 | 0.28 | -0.35 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 24.00 | 0.89 | 1.14 | 1.09 | -0.06 | -5.22% | 1,076 | 14,224 | 0.24 | -0.51 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 1.69 | 1.85 | 1.72 | -0.10 | -5.50% | 602 | 12,073 | 0.27 | -0.67 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 26.00 | 2.42 | 2.71 | 2.58 | -0.02 | -0.77% | 20 | 2,292 | 0.29 | -0.81 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 27.00 | 3.25 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 1,360 | 0.38 | -0.89 | 0.08 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 28.00 | 3.45 | 5.05 | 4.33 | +0.12 | +2.85% | 25 | 540 | 0.48 | -0.94 | 0.05 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 29.00 | 4.55 | 5.75 | 5.40 | +0.19 | +3.65% | 1 | 154 | 0.54 | -0.97 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 5.55 | 7.20 | 5.85 | 0.00 | 0.00% | 0 | 62 | 1.41 | -0.99 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 31.00 | 6.60 | 8.30 | 7.05 | 0.00 | 0.00% | 0 | 29 | 0.80 | -1.00 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 32.00 | 7.50 | 8.60 | 7.55 | 0.00 | 0.00% | 0 | 20 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 33.00 | 9.05 | 10.20 | 9.00 | 0.00 | 0.00% | 0 | 34 | 0.88 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 34.00 | 9.50 | 11.10 | 9.85 | 0.00 | 0.00% | 0 | 47 | 1.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 10.65 | 12.15 | 10.85 | 0.00 | 0.00% | 0 | 26 | 1.03 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 36.00 | 11.75 | 13.35 | 12.00 | 0.00 | 0.00% | 0 | 95 | 0.74 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 37.00 | 12.65 | 14.35 | 12.95 | 0.00 | 0.00% | 0 | 41 | 1.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 38.00 | 13.85 | 15.10 | 13.95 | 0.00 | 0.00% | 0 | 49 | 0.95 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 39.00 | 14.55 | 16.10 | 15.24 | +0.19 | +1.27% | 2 | 38 | 1.20 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 15.35 | 17.05 | 15.75 | 0.00 | 0.00% | 0 | 41 | 0.85 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |