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 | 8.20 | 9.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 7.80 | 8.15 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 6.50 | 7.15 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 19.00 | 5.20 | 6.15 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 4.80 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 105 | 0.47 | 0.98 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 3.90 | 4.20 | % | 0 | 0 | 0.21 | 0.95 | 0.04 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 22.00 | 2.54 | 3.25 | 3.15 | -0.12 | -3.67% | 1 | 71 | 0.17 | 0.90 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 23.00 | 1.89 | 2.93 | 2.26 | -0.06 | -2.59% | 1 | 20 | 0.31 | 0.83 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 24.00 | 1.37 | 1.52 | 1.46 | -0.02 | -1.36% | 68 | 201 | 0.25 | 0.72 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.84 | 1.08 | 0.87 | +0.02 | +2.36% | 708 | 1,095 | 0.26 | 0.54 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 26.00 | 0.42 | 0.47 | 0.47 | 0.00 | 0.00% | 140 | 1,617 | 0.25 | 0.35 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 27.00 | 0.22 | 0.24 | 0.22 | -0.03 | -12.00% | 376 | 2,392 | 0.26 | 0.22 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 28.00 | 0.10 | 0.13 | 0.12 | 0.00 | 0.00% | 440 | 1,518 | 0.27 | 0.14 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 29.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 6 | 963 | 0.30 | 0.08 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 524 | 0.33 | 0.04 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.02 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 32.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.24 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.02 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.81 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.46 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 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 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 704 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.20 | 0.02 | -0.02 | -50.00% | 539 | 574 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.37 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 498 | 0.42 | -0.02 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 0.04 | 0.09 | 0.07 | 0.00 | 0.00% | 258 | 288 | 0.35 | -0.05 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 22.00 | 0.08 | 0.13 | 0.14 | +0.03 | +27.28% | 38 | 222 | 0.31 | -0.10 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 23.00 | 0.17 | 0.21 | 0.20 | 0.00 | 0.00% | 23 | 508 | 0.28 | -0.17 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 24.00 | 0.37 | 0.41 | 0.40 | +0.02 | +5.27% | 47 | 564 | 0.26 | -0.28 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.75 | 0.80 | 0.75 | -0.05 | -6.25% | 13 | 603 | 0.26 | -0.46 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 26.00 | 1.15 | 1.53 | 1.41 | +0.11 | +8.47% | 45 | 858 | 0.25 | -0.65 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 27.00 | 1.74 | 2.42 | 2.21 | +0.13 | +6.25% | 61 | 567 | 0.21 | -0.78 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 28.00 | 2.45 | 3.15 | 3.10 | -0.19 | -5.78% | 2 | 159 | 0.32 | -0.86 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 29.00 | 4.00 | 4.15 | 4.11 | 0.00 | 0.00% | 0 | 75 | 0.38 | -0.92 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 4.55 | 5.10 | 5.27 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.96 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 31.00 | 6.00 | 6.15 | % | 0 | 0 | 0.50 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 32.00 | 7.00 | 7.70 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 33.00 | 7.90 | 8.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 34.00 | 8.85 | 9.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 10.00 | 10.65 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 36.00 | 10.90 | 11.90 | 9.65 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 37.00 | 12.00 | 12.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 38.00 | 12.85 | 13.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 14.55 | 15.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |