Options Chain for PFIZER INC COM (PFE) - $29.27 as of 10/17/2024 9:41:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.30 | 9.65 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 21.00 | 8.00 | 9.35 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 22.00 | 6.40 | 8.45 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 23.00 | 5.75 | 6.45 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 24.00 | 5.35 | 5.45 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 25.00 | 4.35 | 4.55 | % | 0 | 0 | 0.47 | 0.96 | 0.06 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 26.00 | 3.40 | 3.50 | 3.56 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.89 | 0.08 | 0.00 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 27.00 | 2.45 | 2.82 | 2.58 | +0.05 | +1.98% | 1 | 1 | 0.34 | 0.80 | 0.11 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 28.00 | 1.38 | 1.80 | 1.83 | +0.18 | +10.91% | 7 | 5 | 0.23 | 0.68 | 0.13 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 29.00 | 1.11 | 1.16 | 1.15 | -0.30 | -20.69% | 1 | 69 | 0.27 | 0.54 | 0.15 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 30.00 | 0.51 | 0.68 | 0.68 | -0.21 | -23.60% | 40 | 247 | 0.26 | 0.39 | 0.15 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 31.00 | 0.35 | 0.38 | 0.34 | -0.14 | -29.17% | 5 | 138 | 0.26 | 0.25 | 0.12 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 32.00 | 0.17 | 0.21 | 0.19 | -0.09 | -32.15% | 2 | 74 | 0.26 | 0.15 | 0.09 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 33.00 | 0.00 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 43 | 0.23 | 0.08 | 0.06 | 0.00 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 34.00 | 0.04 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.04 | 0.04 | 0.00 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 35.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.02 | 0.02 | 0.00 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 36.00 | 0.00 | 0.40 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 38.00 | 0.00 | 1.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.42 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.18 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.46 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 23.00 | 0.02 | 0.21 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 24.00 | 0.06 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.14 | 0.10 | -0.04 | -28.58% | 2 | 21 | 0.27 | -0.04 | 0.06 | 0.00 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 26.00 | 0.16 | 0.21 | 0.17 | +0.02 | +13.34% | 1 | 202 | 0.35 | -0.11 | 0.08 | 0.00 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 27.00 | 0.30 | 0.39 | 0.31 | +0.05 | +19.24% | 161 | 44 | 0.28 | -0.20 | 0.11 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 28.00 | 0.55 | 0.81 | 0.59 | +0.11 | +22.92% | 12 | 47 | 0.27 | -0.32 | 0.13 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 29.00 | 0.98 | 1.03 | 0.99 | +0.14 | +16.48% | 15 | 67 | 0.26 | -0.46 | 0.15 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 30.00 | 1.37 | 1.61 | 1.50 | +0.21 | +16.28% | 60 | 30 | 0.26 | -0.61 | 0.15 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 31.00 | 1.75 | 2.50 | % | 0 | 0 | 0.35 | -0.75 | 0.12 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 32.00 | 1.53 | 4.15 | % | 0 | 0 | 0.15 | -0.85 | 0.09 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 33.00 | 4.05 | 4.15 | % | 0 | 0 | 0.32 | -0.92 | 0.06 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 34.00 | 4.00 | 6.10 | % | 0 | 0 | 0.38 | -0.96 | 0.04 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 35.00 | 4.85 | 6.10 | % | 0 | 0 | 0.40 | -0.98 | 0.02 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 36.00 | 6.95 | 8.80 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 37.00 | 7.95 | 9.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 38.00 | 7.95 | 9.05 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 39.00 | 8.00 | 10.05 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 40.00 | 10.75 | 11.05 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |