Options Chain for PFIZER INC COM (PFE) - $26.66 as of 1/22/2025 9:12:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 11.75 | 11.44 | 0.00 | 0.00% | 0 | 44 | 2.10 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 17.00 | 9.15 | 9.75 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 8.15 | 8.75 | 8.46 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 7.20 | 7.75 | 6.70 | 0.00 | 0.00% | 0 | 32 | 1.23 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 6.15 | 6.65 | 6.43 | 0.00 | 0.00% | 0 | 501 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.50 | 5.65 | 5.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 21.00 | 5.25 | 5.45 | 5.39 | 0.00 | 0.00% | 0 | 232 | 0.85 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 21.50 | 4.70 | 4.85 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.00 | 4.15 | 4.35 | 4.57 | 0.00 | 0.00% | 0 | 296 | 0.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 3.60 | 3.90 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 23.00 | 3.20 | 3.35 | 3.60 | 0.00 | 0.00% | 0 | 944 | 0.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 23.50 | 2.77 | 2.89 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 24.00 | 2.21 | 2.35 | 2.61 | 0.00 | 0.00% | 0 | 3,336 | 0.37 | 0.99 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 24.50 | 1.71 | 1.88 | 2.11 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.93 | 0.19 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 1.27 | 1.42 | 1.40 | -0.27 | -16.17% | 11 | 6,094 | 0.24 | 0.85 | 0.22 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 25.50 | 0.86 | 1.10 | 1.27 | 0.00 | 0.00% | 0 | 29 | 0.24 | 0.74 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 0.72 | 0.76 | 0.75 | -0.17 | -18.48% | 1 | 12,706 | 0.24 | 0.62 | 0.25 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 26.50 | 0.43 | 0.54 | 0.52 | -0.15 | -22.39% | 5 | 3,156 | 0.25 | 0.49 | 0.24 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 27.00 | 0.33 | 0.37 | 0.35 | -0.11 | -23.92% | 70 | 36,565 | 0.25 | 0.38 | 0.22 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 27.50 | 0.22 | 0.25 | 0.23 | -0.07 | -23.34% | 17 | 2,569 | 0.24 | 0.28 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 28.00 | 0.14 | 0.16 | 0.15 | -0.04 | -21.06% | 23 | 71,117 | 0.24 | 0.20 | 0.15 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 28.50 | 0.09 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 190 | 0.24 | 0.13 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 29.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 8 | 16,968 | 0.24 | 0.09 | 0.09 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 29.50 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.06 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 37,509 | 0.26 | 0.04 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.02 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 5,845 | 0.29 | 0.01 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,430 | 0.33 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,625 | 0.40 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,234 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 609 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 138 | 0.70 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 108 | 0.60 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 166 | 0.62 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 200 | 0.83 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,558 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.26 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 0.01 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 70 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 90 | 0.55 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 0.01 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1,656 | 0.55 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 21.00 | 0.02 | 0.21 | 0.02 | -0.02 | -50.00% | 1 | 1,354 | 0.50 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 21.50 | 0.02 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 3,976 | 0.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 0.06 | 0.09 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 23.00 | 0.08 | 0.10 | 0.11 | +0.04 | +57.15% | 40 | 3,432 | 0.31 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 23.50 | 0.10 | 0.13 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 24.00 | 0.16 | 0.18 | 0.19 | +0.05 | +35.72% | 41 | 12,055 | 0.28 | -0.01 | 0.10 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 24.50 | 0.23 | 0.25 | 0.22 | 0.00 | 0.00% | 1 | 95 | 0.27 | -0.07 | 0.19 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 0.36 | 0.38 | 0.37 | +0.07 | +23.34% | 15 | 33,565 | 0.26 | -0.15 | 0.22 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 25.50 | 0.52 | 0.58 | 0.50 | +0.07 | +16.28% | 3 | 2,542 | 0.25 | -0.26 | 0.24 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 0.75 | 0.79 | 0.75 | +0.12 | +19.05% | 21 | 32,975 | 0.25 | -0.38 | 0.25 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 26.50 | 1.02 | 1.12 | 1.00 | +0.11 | +12.36% | 2 | 9 | 0.22 | -0.51 | 0.24 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 27.00 | 1.36 | 1.42 | 1.35 | +0.09 | +7.15% | 14 | 9,667 | 0.23 | -0.62 | 0.22 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 27.50 | 1.72 | 1.97 | 1.54 | -0.04 | -2.54% | 1 | 5 | 0.23 | -0.72 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 28.00 | 2.15 | 2.34 | 2.00 | 0.00 | 0.00% | 0 | 6,420 | 0.23 | -0.80 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 28.50 | 2.58 | 2.82 | % | 0 | 0 | 0.19 | -0.87 | 0.12 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 29.00 | 3.05 | 3.25 | 2.86 | 0.00 | 0.00% | 0 | 4,528 | 0.24 | -0.91 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 29.50 | 3.55 | 3.70 | % | 0 | 0 | 0.16 | -0.94 | 0.06 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 4.05 | 4.15 | 4.05 | +0.14 | +3.59% | 2 | 1,634 | 0.29 | -0.96 | 0.04 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 30.50 | 4.55 | 4.65 | % | 0 | 0 | 0.19 | -0.98 | 0.03 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 31.00 | 5.05 | 5.15 | 4.30 | 0.00 | 0.00% | 0 | 138 | 0.20 | -0.99 | 0.02 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 32.00 | 6.05 | 6.15 | 5.97 | 0.00 | 0.00% | 0 | 83 | 0.41 | -1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 33.00 | 7.05 | 7.15 | 6.89 | 0.00 | 0.00% | 0 | 506 | 0.46 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 34.00 | 8.05 | 8.15 | 8.80 | 0.00 | 0.00% | 0 | 16 | 0.51 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 9.05 | 9.15 | 8.05 | 0.00 | 0.00% | 0 | 46 | 0.56 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 36.00 | 10.05 | 10.15 | 10.35 | 0.00 | 0.00% | 0 | 5 | 0.61 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:57 PM EST |
| 37.00 | 11.05 | 11.15 | 10.60 | 0.00 | 0.00% | 0 | 11 | 0.82 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:57 PM EST |
| 38.00 | 12.05 | 12.15 | 12.75 | 0.00 | 0.00% | 0 | 2 | 0.71 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:57 PM EST |
| 39.00 | 13.05 | 13.15 | 13.40 | 0.00 | 0.00% | 0 | 5 | 0.76 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 14.05 | 14.15 | 14.65 | 0.00 | 0.00% | 0 | 10 | 0.80 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:57 PM EST |
| 41.00 | 15.05 | 15.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 42.00 | 16.05 | 16.15 | 15.70 | 0.00 | 0.00% | 0 | 25 | 0.88 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 43.00 | 17.00 | 17.15 | 17.15 | 0.00 | 0.00% | 0 | 10 | 0.91 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:57 PM EST |