Cboe Global Markets

PFE - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Pfizer Inc. (pfe)

2025-06-06 09:41:13 ET (Delayed)
Bid: 
23.46
Ask: 
23.47
Vol: 
1,775,913
Last: 
23.48
Change: 
+0.355 (+1.5355%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PFE 22.000
1.46
+0.29
1.44
1.49
40
0
0.999
0.0068
399
PFE 22.500
0.96
+0.275
0.95
0.99
6
0.78
0.9878
0.072
323
PFE 23.000
0.47
+0.215
0.46
0.5
171
0.54
0.8957
0.4814
2322
PFE 23.500
0.1
+0.055
0.09
0.1
381
0.43
0.4437
1.6565
10620
PFE 24.000
0.02
+0.005
0.01
0.02
367
0.59
0.0256
0.2205
17978
PFE 24.500
0.01
+0.005
0
0.01
354
0.79
0.0027
0.0227
15446
Fri Jun 06 2025
Strike
PFE 22.000
PFE 22.500
PFE 23.000
PFE 23.500
PFE 24.000
PFE 24.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PFE 22.000
0.01
-0.005
0
0.01
7
1.12
-0.001
0.0068
2021
PFE 22.500
0.01
-0.015
0
0.01
53
0.78
-0.0122
0.0721
3668
PFE 23.000
0.02
-0.065
0.01
0.02
111
0.54
-0.1043
0.4814
9488
PFE 23.500
0.15
-0.23
0.11
0.15
18
0.43
-0.5563
1.6565
3532
PFE 24.000
0.61
-0.24
0.53
0.57
5
0.59
-0.9744
0.2205
248
PFE 24.500
1.23
+0
0
2.66
0
2.6
-0.9973
0.0227
7713
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PFE 22.000
1.27
+0
1.49
1.55
0
0.32
0.9148
0.1369
1107
PFE 22.500
1.03
+0.215
1.03
1.08
1
0.29
0.8487
0.2355
86
PFE 23.000
0.67
+0.205
0.62
0.66
7
0.26
0.7153
0.3808
1375
PFE 23.500
0.31
+0.095
0.31
0.33
182
0.25
0.5006
0.4792
2635
PFE 24.000
0.13
+0.035
0.12
0.14
377
0.24
0.2742
0.4062
7416
PFE 24.500
0.05
+0.01
0.04
0.06
91
0.25
0.126
0.2431
5441
Fri Jun 13 2025
Strike
PFE 22.000
PFE 22.500
PFE 23.000
PFE 23.500
PFE 24.000
PFE 24.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PFE 22.000
0.04
-0.025
0.03
0.05
4
0.33
-0.0857
0.1378
757
PFE 22.500
0.08
-0.055
0.07
0.08
60
0.29
-0.1524
0.2376
1606
PFE 23.000
0.16
-0.125
0.14
0.17
12
0.26
-0.2874
0.3851
5046
PFE 23.500
0.36
-0.18
0.32
0.35
7
0.25
-0.5051
0.4858
2600
PFE 24.000
0.92
+0
0.62
0.67
0
0.24
-0.7349
0.4126
636
PFE 24.500
1.09
-0.055
1.03
1.09
3
0.24
-0.8847
0.2446
52
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PFE 22.000
1.28
+0
1.56
1.61
0
0.29
0.8733
0.1489
8949
PFE 22.500
0.92
+0
1.12
1.25
0
0.3
0.7956
0.221
277
PFE 23.000
0.8
+0.21
0.75
0.78
55
0.26
0.6729
0.2989
21064
PFE 23.500
0.48
+0.14
0.45
0.47
22
0.24
0.5121
0.3438
8961
PFE 24.000
0.24
+0.055
0.23
0.25
270
0.24
0.3422
0.3251
17695
PFE 24.500
0.13
+0.03
0.11
0.13
178
0.24
0.2019
0.2493
4957
Fri Jun 20 2025
Strike
PFE 22.000
PFE 22.500
PFE 23.000
PFE 23.500
PFE 24.000
PFE 24.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PFE 22.000
0.11
-0.015
0.08
0.1
4
0.3
-0.1277
0.1502
31102
PFE 22.500
0.15
-0.07
0.14
0.16
5
0.27
-0.2063
0.2233
3067
PFE 23.000
0.26
-0.13
0.25
0.28
26
0.26
-0.3305
0.3026
79034
PFE 23.500
0.44
-0.205
0.44
0.47
6
0.24
-0.4938
0.3493
7351
PFE 24.000
0.73
-0.26
0.73
0.76
30
0.24
-0.6673
0.3329
13527
PFE 24.500
1.42
+0
1.03
1.29
0
0.27
-0.8119
0.2588
101
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PFE 21.000
2.25
+0
2.54
2.69
0
0.38
0.9137
0.078
29
PFE 22.000
1.49
+0
1.51
1.78
0
0.28
0.832
0.1481
296
PFE 23.000
0.93
+0.215
0.88
0.92
7
0.27
0.6481
0.2442
952
PFE 24.000
0.36
+0.075
0.36
0.39
41
0.25
0.3847
0.2646
3019
PFE 25.000
0.12
+0.02
0.11
0.13
1
0.25
0.1653
0.1749
6750
PFE 26.000
0.03
+0
0.03
0.05
0
0.27
0.0671
0.0846
2840
Fri Jun 27 2025
Strike
PFE 21.000
PFE 22.000
PFE 23.000
PFE 24.000
PFE 25.000
PFE 26.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PFE 21.000
0.09
+0
0.07
0.09
0
0.35
-0.0868
0.0786
835
PFE 22.000
0.2
+0
0.14
0.17
0
0.3
-0.1694
0.1495
1253
PFE 23.000
0.46
-0.03
0.36
0.4
1
0.27
-0.3558
0.2476
1270
PFE 24.000
1.06
+0
0.83
0.88
0
0.25
-0.6244
0.2712
344
PFE 25.000
1.73
+0
1.59
1.64
0
0.25
-0.8524
0.1853
13
PFE 26.000
2.37
+0
0.95
2.59
0
0
-0.9547
0.0865
5
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.