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 | 8.00 | 9.65 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 7.90 | 8.05 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 18.00 | 6.90 | 7.05 | 7.00 | 0.00 | 0.00% | 0 | 101 | 1.12 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 5.90 | 6.05 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 4.95 | 5.05 | 5.00 | 0.00 | 0.00% | 0 | 35 | 0.80 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 3.95 | 4.05 | 4.03 | % | 2 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 21.50 | 3.45 | 3.55 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.00 | 2.87 | 3.05 | 2.78 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 2.37 | 2.55 | % | 0 | 0 | 0.45 | 0.98 | 0.04 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 23.00 | 1.95 | 2.06 | 1.99 | 0.00 | 0.00% | 0 | 19 | 0.71 | 0.95 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 23.50 | 1.43 | 1.57 | 1.43 | -0.12 | -7.75% | 67 | 80 | 0.24 | 0.90 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 24.00 | 1.05 | 1.11 | 1.13 | -0.06 | -5.05% | 717 | 1,198 | 0.28 | 0.81 | 0.23 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 24.50 | 0.67 | 0.71 | 0.66 | -0.08 | -10.82% | 559 | 1,979 | 0.26 | 0.69 | 0.34 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.37 | 0.40 | 0.39 | -0.08 | -17.03% | 7,197 | 6,649 | 0.25 | 0.50 | 0.43 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.50 | 0.18 | 0.19 | 0.19 | -0.05 | -20.84% | 2,135 | 1,816 | 0.25 | 0.29 | 0.38 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 26.00 | 0.07 | 0.09 | 0.08 | -0.03 | -27.28% | 1,348 | 6,287 | 0.25 | 0.16 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 26.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 485 | 3,343 | 0.26 | 0.08 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 179 | 5,186 | 0.28 | 0.04 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 27.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 366 | 2,571 | 0.32 | 0.02 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 181 | 7,444 | 0.35 | 0.01 | 0.02 | 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% | 10 | 391 | 0.39 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 5,775 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 29.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 110 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 61 | 9,048 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 30.50 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 1,045 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 31.50 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 814 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 0.00 | 0.12 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 109 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 63 | 0.88 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 37.00 | 0.00 | 0.32 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 46 | 1.28 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 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 | 0.01 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | % | 0 | 0 | 1.04 | 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 | 321 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.21 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,622 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 111 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 21.50 | 0.00 | 0.03 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.10 | +0.08 | +400.00% | 4 | 103 | 0.47 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.01 | 0.02 | 0.01 | % | 27 | 0 | 0.35 | -0.02 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 23.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 563 | 594 | 0.33 | -0.05 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 23.50 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 208 | 203 | 0.29 | -0.10 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 24.00 | 0.09 | 0.11 | 0.11 | +0.03 | +37.50% | 11,154 | 5,256 | 0.27 | -0.19 | 0.23 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 24.50 | 0.19 | 0.22 | 0.22 | +0.05 | +29.42% | 5,308 | 7,849 | 0.26 | -0.31 | 0.34 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.39 | 0.42 | 0.38 | +0.05 | +15.16% | 10,649 | 6,079 | 0.25 | -0.50 | 0.43 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.50 | 0.68 | 0.73 | 0.79 | +0.11 | +16.18% | 207 | 885 | 0.24 | -0.71 | 0.38 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 26.00 | 1.02 | 1.14 | 1.11 | +0.09 | +8.83% | 87 | 7,291 | 0.25 | -0.84 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 26.50 | 1.54 | 1.63 | 1.70 | +0.06 | +3.66% | 114 | 1,525 | 0.31 | -0.92 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 27.00 | 2.03 | 2.25 | 2.10 | +0.15 | +7.70% | 15 | 3,429 | 0.37 | -0.96 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 27.50 | 2.34 | 2.77 | 2.50 | 0.00 | 0.00% | 0 | 405 | 0.48 | -0.98 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 28.00 | 3.00 | 3.10 | 3.04 | 0.00 | 0.00% | 0 | 304 | 0.56 | -0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 28.50 | 3.50 | 3.60 | 1.70 | 0.00 | 0.00% | 0 | 7 | 0.62 | -1.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 29.00 | 4.00 | 4.10 | 4.05 | 0.00 | 0.00% | 0 | 46 | 0.68 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 29.50 | 4.50 | 4.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 5.00 | 5.10 | 5.09 | 0.00 | 0.00% | 0 | 14 | 0.79 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 30.50 | 5.50 | 5.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 31.00 | 6.00 | 6.10 | 4.85 | 0.00 | 0.00% | 0 | 6 | 0.90 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 31.50 | 6.50 | 6.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 32.00 | 7.00 | 7.10 | 7.15 | +2.53 | +54.77% | 1 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 7.50 | 7.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 33.00 | 8.00 | 8.10 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 34.00 | 9.00 | 9.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 10.00 | 10.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 36.00 | 11.00 | 11.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 37.00 | 12.00 | 12.15 | 8.15 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:00 PM EST |
| 38.00 | 13.00 | 13.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 39.00 | 14.00 | 14.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 15.00 | 15.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |