Options Chain for PFIZER INC COM (PFE) - $24.94 as of 11/20/2024 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 8.15 | 10.00 | 8.88 | 0.00 | 0.00% | 0 | 9 | 6.79 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 7.00 | 8.95 | 7.90 | 0.00 | 0.00% | 0 | 9 | 6.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 6.00 | 7.55 | 6.90 | -0.09 | -1.29% | 7 | 15 | 4.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 5.90 | 6.00 | 5.94 | 0.00 | 0.00% | 0 | 16 | 4.34 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 4.75 | 5.45 | 5.08 | 0.00 | 0.00% | 0 | 40 | 1.82 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 3.70 | 4.45 | 4.04 | 0.00 | 0.00% | 0 | 11 | 1.49 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 21.50 | 2.86 | 3.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.00 | 2.92 | 3.00 | 2.81 | 0.00 | 0.00% | 0 | 28 | 1.16 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 2.26 | 2.69 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 23.00 | 1.94 | 1.98 | 1.99 | +0.12 | +6.42% | 124 | 318 | 0.66 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 23.50 | 1.44 | 1.49 | 1.51 | +0.01 | +0.67% | 30 | 276 | 0.52 | 0.98 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 24.00 | 0.96 | 0.98 | 1.02 | -0.10 | -8.93% | 441 | 2,889 | 0.33 | 0.92 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 24.50 | 0.50 | 0.54 | 0.52 | -0.14 | -21.22% | 607 | 1,171 | 0.31 | 0.78 | 0.47 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.19 | 0.20 | 0.20 | -0.11 | -35.49% | 7,542 | 9,564 | 0.29 | 0.47 | 0.76 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.50 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 7,070 | 15,618 | 0.29 | 0.17 | 0.48 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 26.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,814 | 13,184 | 0.34 | 0.04 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 549 | 5,045 | 0.43 | 0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 33 | 5,574 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 4,864 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,569 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,108 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 4,226 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 898 | 1.02 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 5,404 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 30.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,684 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 31.50 | 0.00 | 0.12 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 673 | 1.44 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 240 | 1.59 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 33.50 | 0.00 | 0.45 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 49 | 1.74 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 80 | 1.88 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:00 PM EST |
| 37.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:00 PM EST |
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.05 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.01 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 115 | 1.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 58 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,004 | 1.09 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 21.50 | 0.00 | 0.01 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,581 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 138 | 2,893 | 0.58 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 676 | 1,435 | 0.45 | -0.02 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 720 | 4,897 | 0.37 | -0.08 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 24.50 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 2,983 | 5,687 | 0.30 | -0.22 | 0.47 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.22 | 0.26 | 0.22 | +0.01 | +4.77% | 830 | 11,442 | 0.29 | -0.53 | 0.76 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.50 | 0.57 | 0.62 | 0.69 | +0.19 | +38.00% | 153 | 2,352 | 0.28 | -0.83 | 0.48 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 26.00 | 1.04 | 1.09 | 1.04 | +0.09 | +9.48% | 138 | 47,907 | 0.45 | -0.96 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 26.50 | 1.54 | 1.60 | 1.53 | -0.03 | -1.93% | 101 | 1,560 | 0.59 | -0.99 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 27.00 | 2.02 | 2.40 | 2.07 | +0.12 | +6.16% | 245 | 13,779 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 27.50 | 2.54 | 2.97 | 2.56 | 0.00 | 0.00% | 0 | 324 | 1.18 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 28.00 | 3.00 | 3.10 | 3.20 | +0.10 | +3.23% | 1 | 202 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 28.50 | 3.50 | 3.60 | 3.55 | -0.10 | -2.74% | 1 | 34 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 29.00 | 4.00 | 5.00 | 4.05 | 0.00 | 0.00% | 0 | 16 | 1.38 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 29.50 | 4.50 | 4.65 | 4.65 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 5.00 | 5.10 | 5.25 | +0.10 | +1.95% | 5 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 30.50 | 5.50 | 5.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 31.00 | 6.00 | 6.10 | 6.15 | +0.06 | +0.99% | 7 | 22 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 31.50 | 6.50 | 7.60 | 6.54 | +0.07 | +1.09% | 3 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 32.00 | 7.00 | 7.15 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 7.50 | 7.65 | 7.90 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 33.00 | 8.00 | 8.15 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 33.50 | 8.50 | 9.60 | 5.95 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 34.00 | 9.00 | 10.00 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 10.00 | 10.15 | 6.31 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:00 PM EST |
| 36.00 | 11.00 | 11.15 | 10.95 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 37.00 | 12.00 | 12.15 | 10.60 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 38.00 | 13.00 | 13.15 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 39.00 | 14.00 | 14.90 | 12.75 | 0.00 | 0.00% | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 15.00 | 15.15 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |