Options Chain for PFIZER INC COM (PFE) - $26.30 as of 2/21/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.35 | 12.35 | 11.76 | 0.00 | 0.00% | 0 | 13 | 4.21 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 9.55 | 11.55 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 17.00 | 8.55 | 10.55 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 18.00 | 8.25 | 8.65 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 19.00 | 7.20 | 7.55 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 20.00 | 6.25 | 6.70 | 6.10 | +0.20 | +3.39% | 5 | 45 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.50 | 5.75 | 6.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 21.00 | 5.25 | 5.90 | 4.78 | 0.00 | 0.00% | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 21.50 | 4.70 | 5.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 22.00 | 4.25 | 4.75 | 4.05 | 0.00 | 0.00% | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 3.75 | 4.10 | % | 0 | 0 | 0.96 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 23.00 | 3.25 | 3.65 | 2.99 | +0.49 | +19.60% | 4 | 149 | 1.64 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.50 | 2.66 | 2.98 | 2.81 | +0.66 | +30.70% | 40 | 49 | 0.61 | 0.98 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 1.95 | 2.75 | 2.40 | +0.55 | +29.73% | 25 | 92 | 0.69 | 0.96 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.50 | 1.67 | 1.96 | 1.98 | +0.53 | +36.56% | 99 | 293 | 0.46 | 0.93 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 1.35 | 1.51 | 1.41 | +0.39 | +38.24% | 32,254 | 10,407 | 0.29 | 0.87 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.50 | 0.93 | 0.98 | 0.98 | +0.38 | +63.34% | 701 | 1,598 | 0.28 | 0.79 | 0.25 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 0.56 | 0.61 | 0.56 | +0.24 | +75.00% | 4,123 | 9,113 | 0.28 | 0.64 | 0.36 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.50 | 0.32 | 0.40 | 0.34 | +0.16 | +88.89% | 16,044 | 12,003 | 0.28 | 0.45 | 0.39 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 0.18 | 0.19 | 0.19 | +0.12 | +171.43% | 16,407 | 11,621 | 0.30 | 0.28 | 0.32 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 0.10 | 0.13 | 0.11 | +0.06 | +120.00% | 3,898 | 3,752 | 0.33 | 0.18 | 0.23 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 0.04 | 0.08 | 0.07 | +0.04 | +133.34% | 9,655 | 31,101 | 0.36 | 0.11 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.50 | 0.05 | 0.06 | 0.05 | +0.02 | +66.67% | 469 | 52 | 0.40 | 0.08 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 0.04 | 0.05 | 0.04 | +0.03 | +300.00% | 629 | 2,731 | 0.45 | 0.05 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 29.50 | 0.03 | 0.04 | 0.04 | % | 90 | 0 | 0.48 | 0.04 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 30.00 | 0.03 | 0.04 | 0.03 | +0.02 | +200.00% | 952 | 307 | 0.53 | 0.03 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 30.50 | 0.01 | 0.04 | 0.04 | % | 13 | 0 | 0.60 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 31.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 48 | 4 | 0.62 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.11 | 0.02 | % | 39 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 33.00 | 0.00 | 1.07 | 0.02 | +0.01 | +100.00% | 21 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 3 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.57 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.02 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.02 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 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 | 0.42 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.53 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.54 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.22 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 20.50 | 0.00 | 0.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 225 | 0.74 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 571 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 309 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 24 | 582 | 0.54 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 306 | 2,545 | 0.50 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.50 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 63 | 321 | 0.48 | -0.02 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 120 | 19,484 | 0.39 | -0.04 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 502 | 2,874 | 0.35 | -0.07 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | -0.08 | -57.15% | 6,462 | 16,067 | 0.31 | -0.13 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.50 | 0.12 | 0.13 | 0.12 | -0.11 | -47.83% | 4,806 | 2,587 | 0.29 | -0.21 | 0.25 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 0.22 | 0.28 | 0.26 | -0.19 | -42.23% | 1,943 | 14,399 | 0.28 | -0.36 | 0.36 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.50 | 0.48 | 0.53 | 0.49 | -0.32 | -39.51% | 1,178 | 381 | 0.28 | -0.55 | 0.39 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 0.80 | 0.89 | 0.78 | -0.42 | -35.00% | 278 | 797 | 0.30 | -0.72 | 0.32 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 0.87 | 1.50 | 1.25 | -0.74 | -37.19% | 136 | 5 | 0.46 | -0.82 | 0.23 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 1.53 | 2.29 | 1.74 | -0.25 | -12.57% | 40 | 75 | 0.47 | -0.89 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.50 | 1.97 | 2.29 | 2.95 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.92 | 0.11 | -0.02 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 2.48 | 2.94 | 2.75 | -0.75 | -21.43% | 33 | 32 | 0.61 | -0.95 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 29.50 | 2.94 | 3.40 | % | 0 | 0 | 0.86 | -0.96 | 0.05 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 30.00 | 3.40 | 4.10 | 4.05 | -0.11 | -2.65% | 1 | 1 | 1.09 | -0.97 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 30.50 | 3.95 | 5.00 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.99 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 4.45 | 5.25 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 32.00 | 5.40 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 6.45 | 6.90 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 7.50 | 8.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 8.55 | 8.85 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 36.00 | 8.60 | 10.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 37.00 | 10.45 | 10.80 | 10.33 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |