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 | 10.40 | 11.55 | 10.70 | 0.00 | 0.00% | 0 | 21 | 2.06 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 9.45 | 10.55 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 17.00 | 8.45 | 9.60 | 8.71 | 0.00 | 0.00% | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 18.00 | 7.90 | 8.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 19.00 | 6.80 | 7.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 20.00 | 6.30 | 6.55 | 6.40 | +0.50 | +8.48% | 33 | 28 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.50 | 5.40 | 6.15 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 21.00 | 5.25 | 5.60 | 4.75 | 0.00 | 0.00% | 0 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 21.50 | 4.25 | 5.05 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 22.00 | 3.60 | 4.50 | 4.00 | +0.05 | +1.27% | 1 | 42 | 0.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 3.00 | 4.05 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 23.00 | 2.95 | 3.65 | 2.62 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.97 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 23.50 | 2.72 | 2.96 | 2.97 | % | 2 | 0 | 0.69 | 0.95 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 24.00 | 2.28 | 2.45 | 2.51 | +0.60 | +31.42% | 105 | 102 | 0.18 | 0.93 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.50 | 1.78 | 2.86 | 2.02 | +0.53 | +35.57% | 4 | 124 | 0.51 | 0.89 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 1.46 | 1.59 | 1.50 | +0.47 | +45.64% | 41 | 570 | 0.29 | 0.83 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.50 | 0.82 | 1.11 | 1.14 | +0.38 | +50.00% | 75 | 372 | 0.17 | 0.74 | 0.22 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 0.71 | 0.77 | 0.72 | +0.24 | +50.00% | 1,210 | 5,776 | 0.27 | 0.61 | 0.27 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.50 | 0.46 | 0.54 | 0.47 | +0.23 | +95.84% | 917 | 1,021 | 0.27 | 0.47 | 0.28 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 0.28 | 0.33 | 0.30 | +0.14 | +87.50% | 9,251 | 3,808 | 0.28 | 0.34 | 0.26 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 0.11 | 1.36 | 0.20 | +0.11 | +122.23% | 552 | 281 | 0.29 | 0.24 | 0.21 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 0.09 | 0.14 | 0.14 | +0.08 | +133.34% | 2,840 | 4,373 | 0.31 | 0.17 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.50 | 0.09 | 0.11 | 0.10 | +0.05 | +100.00% | 289 | 2 | 0.33 | 0.13 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 0.06 | 0.08 | 0.07 | +0.04 | +133.34% | 488 | 1,284 | 0.35 | 0.09 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 29.50 | 0.05 | 1.01 | 0.04 | % | 3 | 0 | 1.10 | 0.05 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 30.00 | 0.03 | 0.07 | 0.06 | +0.03 | +100.00% | 360 | 526 | 0.38 | 0.04 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 30.50 | 0.01 | 0.05 | 0.05 | % | 1 | 0 | 0.40 | 0.04 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 31.00 | 0.01 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 6 | 0.43 | 0.02 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 1.27 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.42 | 0.01 | % | 71 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 36.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.02 | 0.02 | % | 3 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 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 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.03 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.43 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.48 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 1.26 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 41 | 1.79 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.51 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 80 | 0.74 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 0.01 | 0.05 | 0.02 | % | 110 | 0 | 0.52 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 23.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 280 | 0.39 | -0.03 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 23.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 15 | 21 | 0.35 | -0.05 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 0.04 | 0.06 | 0.05 | -0.03 | -37.50% | 4 | 1,608 | 0.32 | -0.07 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.50 | 0.07 | 0.09 | 0.10 | -0.02 | -16.67% | 249 | 269 | 0.30 | -0.11 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.13 | 0.15 | 0.14 | -0.05 | -26.32% | 3,209 | 29,049 | 0.29 | -0.17 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.50 | 0.22 | 0.25 | 0.23 | -0.12 | -34.29% | 248 | 2,523 | 0.27 | -0.26 | 0.22 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 0.38 | 0.41 | 0.40 | -0.18 | -31.04% | 161 | 1,074 | 0.27 | -0.39 | 0.27 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.50 | 0.46 | 0.66 | 0.58 | -0.23 | -28.40% | 102 | 118 | 0.27 | -0.53 | 0.28 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 0.94 | 1.09 | 0.91 | -0.19 | -17.28% | 172 | 121 | 0.27 | -0.66 | 0.26 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 1.13 | 2.07 | 1.32 | -0.50 | -27.48% | 14 | 2 | 0.35 | -0.76 | 0.21 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 1.57 | 1.84 | 2.03 | +0.13 | +6.85% | 1 | 64 | 0.42 | -0.83 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.50 | 2.04 | 2.36 | 2.22 | % | 4 | 0 | 0.35 | -0.87 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 29.00 | 2.62 | 3.55 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.91 | 0.09 | -0.01 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 29.50 | 3.05 | 3.30 | % | 0 | 0 | 0.45 | -0.95 | 0.06 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 30.00 | 3.65 | 3.80 | 4.45 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.96 | 0.05 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 30.50 | 4.15 | 5.10 | % | 0 | 0 | 1.05 | -0.96 | 0.04 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 31.00 | 4.55 | 4.75 | % | 0 | 0 | 0.65 | -0.98 | 0.03 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 32.00 | 5.10 | 7.10 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 33.00 | 5.75 | 7.75 | 7.45 | 0.00 | 0.00% | 0 | 5 | 0.67 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 7.60 | 9.05 | 8.44 | 0.00 | 0.00% | 0 | 5 | 0.74 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 8.60 | 8.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 36.00 | 9.55 | 10.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 37.00 | 10.25 | 11.55 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |