Options Chain for PFIZER INC COM (PFE) - $25.21 as of 3/31/2025 2:18:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.05 | 10.45 | 10.16 | -1.14 | -10.09% | 2 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 16.00 | 9.00 | 9.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 17.00 | 8.35 | 8.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 18.00 | 7.30 | 7.45 | 8.15 | 0.00 | 0.00% | 0 | 44 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:56 PM EST |
| 19.00 | 6.35 | 6.45 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 5.35 | 5.45 | 4.82 | -0.33 | -6.41% | 1 | 21 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 20.50 | 4.85 | 4.95 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 21.00 | 4.40 | 4.50 | 4.11 | 0.00 | 0.00% | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 21.50 | 3.90 | 3.95 | 3.63 | 0.00 | 0.00% | 0 | 19 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 22.00 | 3.40 | 3.45 | 3.10 | 0.00 | 0.00% | 0 | 75 | 0.79 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 22.50 | 2.90 | 2.98 | 2.60 | 0.00 | 0.00% | 0 | 104 | 0.81 | 0.99 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 23.00 | 2.41 | 2.46 | 2.11 | 0.00 | 0.00% | 0 | 66 | 0.53 | 0.98 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 23.50 | 1.89 | 1.99 | 1.50 | -0.21 | -12.29% | 4 | 455 | 0.39 | 0.94 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 24.00 | 1.44 | 1.49 | 1.39 | +0.19 | +15.84% | 358 | 381 | 0.38 | 0.88 | 0.21 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 24.50 | 0.99 | 1.03 | 0.90 | +0.03 | +3.45% | 183 | 525 | 0.36 | 0.76 | 0.34 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 0.62 | 0.64 | 0.62 | +0.09 | +16.99% | 5,098 | 3,702 | 0.35 | 0.57 | 0.45 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 25.50 | 0.33 | 0.34 | 0.34 | +0.04 | +13.34% | 6,409 | 11,165 | 0.34 | 0.35 | 0.42 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 26.00 | 0.15 | 0.16 | 0.15 | +0.01 | +7.15% | 6,551 | 18,809 | 0.34 | 0.18 | 0.28 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 26.50 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 8,770 | 7,875 | 0.35 | 0.09 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 27.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1,754 | 15,371 | 0.37 | 0.04 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 27.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 704 | 1,764 | 0.45 | 0.01 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2,384 | 3,440 | 0.53 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 71 | 734 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4,910 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 898 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 30.50 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.97 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 33.00 | 0.00 | 0.02 | 0.02 | % | 5 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST | |
| 34.00 | 0.00 | 0.02 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 17.00 | 0.00 | 0.01 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 18.00 | 0.00 | 0.01 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 5 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST | |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 182 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 20.50 | 0.00 | 0.01 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 161 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 240 | 47 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 934 | 1,898 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 22.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 218 | 231 | 0.55 | -0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 824 | 1,028 | 0.46 | -0.02 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 23.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 624 | 1,986 | 0.41 | -0.06 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 3,244 | 20,798 | 0.37 | -0.12 | 0.21 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 24.50 | 0.08 | 0.10 | 0.10 | -0.06 | -37.50% | 1,222 | 8,105 | 0.36 | -0.24 | 0.34 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 0.19 | 0.22 | 0.23 | -0.09 | -28.13% | 1,957 | 72,260 | 0.35 | -0.43 | 0.45 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 25.50 | 0.41 | 0.42 | 0.43 | -0.14 | -24.57% | 382 | 5,617 | 0.34 | -0.65 | 0.42 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 26.00 | 0.72 | 0.76 | 0.81 | -0.11 | -11.96% | 703 | 18,095 | 0.34 | -0.82 | 0.28 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 26.50 | 1.02 | 1.17 | 1.30 | -0.06 | -4.42% | 25 | 929 | 0.29 | -0.91 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 27.00 | 1.59 | 1.64 | 1.76 | -0.13 | -6.88% | 132 | 497 | 0.47 | -0.96 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 27.50 | 2.06 | 2.14 | 2.42 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.99 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 28.00 | 2.56 | 2.66 | 2.83 | +0.83 | +41.50% | 2 | 0 | 0.65 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 28.50 | 3.05 | 3.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 29.00 | 3.55 | 3.65 | 2.93 | 0.00 | 0.00% | 0 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 29.50 | 4.05 | 4.15 | 4.20 | -0.16 | -3.67% | 1 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 4.55 | 4.65 | 5.30 | +1.50 | +39.48% | 1 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 30.50 | 5.05 | 5.15 | 5.50 | % | 3 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST | |
| 31.00 | 5.55 | 5.65 | 5.95 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 32.00 | 6.55 | 6.65 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 33.00 | 7.55 | 7.65 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 34.00 | 8.55 | 8.65 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 35.00 | 9.55 | 9.65 | 10.30 | +0.35 | +3.52% | 6 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 36.00 | 10.55 | 10.65 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |