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 | 11.05 | 11.95 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 10.05 | 10.95 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 8.95 | 10.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 7.95 | 8.95 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 6.95 | 7.95 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 4.30 | 7.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 21.00 | 5.25 | 5.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.00 | 4.10 | 4.40 | 4.44 | 0.00 | 0.00% | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 23.00 | 2.92 | 3.55 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 24.00 | 2.25 | 2.33 | 2.51 | +0.15 | +6.36% | 1 | 8 | 0.40 | 0.96 | 0.12 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 1.27 | 1.61 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.81 | 0.19 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.87 | 0.96 | 0.00 | 0.00% | 0 | 135 | 0.24 | 0.61 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 27.00 | 0.39 | 0.44 | 0.45 | -0.07 | -13.47% | 3 | 1,149 | 0.24 | 0.39 | 0.21 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 28.00 | 0.14 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 1,815 | 0.24 | 0.21 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 29.00 | 0.07 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 279 | 0.25 | 0.11 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 40 | 0.25 | 0.05 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.13 | % | 0 | 0 | 0.37 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.47 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.38 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.46 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.02 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 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 | 0.45 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.46 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.11 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.28 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.29 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.14 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.00 | 0.02 | 0.24 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 24.00 | 0.18 | 0.21 | 0.18 | +0.03 | +20.00% | 4 | 387 | 0.27 | -0.04 | 0.12 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 0.38 | 0.43 | 0.45 | +0.10 | +28.58% | 3 | 553 | 0.25 | -0.19 | 0.19 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 0.73 | 0.89 | 0.68 | 0.00 | 0.00% | 0 | 495 | 0.16 | -0.39 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 27.00 | 1.31 | 1.54 | 1.30 | +0.13 | +11.12% | 1 | 99 | 0.23 | -0.61 | 0.21 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 28.00 | 2.00 | 2.33 | 1.92 | 0.00 | 0.00% | 0 | 63 | 0.20 | -0.79 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 29.00 | 2.87 | 3.35 | % | 0 | 0 | 0.27 | -0.89 | 0.09 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 2.75 | 4.30 | % | 0 | 0 | 0.29 | -0.95 | 0.05 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 31.00 | 5.05 | 7.00 | % | 0 | 0 | 0.20 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 32.00 | 6.05 | 8.10 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 33.00 | 6.20 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 34.00 | 8.05 | 8.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 9.00 | 9.35 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 36.00 | 10.05 | 10.55 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 37.00 | 9.80 | 11.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |