Options Chain for PFIZER INC COM (PFE) - $23.40 as of 5/30/2025 5:48:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.45 | 12.45 | 11.34 | 0.00 | 0.00% | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 13.00 | 9.40 | 11.40 | 10.40 | 0.00 | 0.00% | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 14.00 | 8.85 | 9.55 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 15.00 | 8.40 | 8.50 | 8.60 | +0.15 | +1.78% | 5 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 16.00 | 7.00 | 7.50 | 7.34 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 5.55 | 6.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 18.00 | 5.45 | 5.55 | 5.50 | +0.85 | +18.28% | 5 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 18.50 | 4.95 | 5.95 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 19.00 | 3.55 | 4.55 | 4.49 | -0.01 | -0.23% | 17 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 19.50 | 3.65 | 4.05 | % | 0 | 0 | 0.77 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 3.10 | 3.55 | 3.44 | +0.02 | +0.59% | 3 | 61 | 0.69 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 20.50 | 2.67 | 3.05 | 2.94 | % | 1 | 0 | 0.60 | 0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 21.00 | 2.35 | 2.53 | 2.53 | +0.13 | +5.42% | 1 | 78 | 0.54 | 0.97 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 21.50 | 1.32 | 2.13 | 2.07 | +0.14 | +7.26% | 1 | 1 | 0.49 | 0.94 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 22.00 | 1.49 | 1.75 | 1.60 | +0.10 | +6.67% | 213 | 305 | 0.36 | 0.90 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 1.03 | 1.09 | 1.11 | +0.05 | +4.72% | 122 | 201 | 0.34 | 0.84 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 0.61 | 0.65 | 0.62 | -0.02 | -3.13% | 656 | 2,216 | 0.25 | 0.72 | 0.37 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.50 | 0.30 | 0.32 | 0.30 | -0.06 | -16.67% | 2,488 | 4,151 | 0.24 | 0.50 | 0.51 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 0.12 | 0.14 | 0.15 | -0.01 | -6.25% | 8,292 | 6,860 | 0.25 | 0.26 | 0.43 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 24.50 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 5,402 | 12,560 | 0.27 | 0.12 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 8,115 | 5,317 | 0.29 | 0.05 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 25.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 340 | 2,237 | 0.32 | 0.02 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 132 | 5,714 | 0.35 | 0.00 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,161 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 106 | 0.57 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.01 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.08 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.05 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:49 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 | 0.02 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.02 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.19 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 420 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 0.22 | 0.03 | +0.01 | +50.00% | 2 | 140 | 0.63 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 102 | 1,951 | 0.56 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 68 | 643 | 0.58 | -0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 21.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 92 | 783 | 0.41 | -0.03 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 21.50 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 18 | 342 | 0.38 | -0.06 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 22.00 | 0.03 | 0.05 | 0.03 | -0.03 | -50.00% | 294 | 1,771 | 0.33 | -0.10 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 0.05 | 0.08 | 0.06 | -0.05 | -45.46% | 486 | 2,603 | 0.28 | -0.16 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 0.14 | 0.15 | 0.14 | -0.07 | -33.34% | 1,134 | 4,918 | 0.26 | -0.28 | 0.37 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.50 | 0.32 | 0.33 | 0.32 | -0.11 | -25.59% | 1,099 | 343 | 0.24 | -0.50 | 0.51 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 0.61 | 0.67 | 0.62 | -0.14 | -18.43% | 174 | 410 | 0.24 | -0.74 | 0.43 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 24.50 | 0.85 | 1.11 | 0.98 | -0.25 | -20.33% | 310 | 9,019 | 0.30 | -0.88 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 1.44 | 1.69 | 1.50 | -0.21 | -12.29% | 11 | 86 | 0.33 | -0.95 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 25.50 | 1.56 | 2.09 | % | 0 | 0 | 0.39 | -0.98 | 0.05 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 26.00 | 1.63 | 2.59 | 2.48 | -0.18 | -6.77% | 2 | 11 | 0.46 | -1.00 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.50 | 2.23 | 3.10 | 3.35 | 0.00 | 0.00% | 0 | 4 | 0.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 2.66 | 3.60 | 3.46 | -0.68 | -16.43% | 3 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 3.90 | 4.85 | 4.57 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 29.00 | 5.50 | 6.35 | 5.70 | -0.15 | -2.57% | 1 | 3 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 5.95 | 7.00 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 6.80 | 7.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 32.00 | 8.50 | 8.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 33.00 | 9.10 | 10.15 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 34.00 | 10.05 | 10.95 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |