Options Chain for PFIZER INC COM (PFE) - $26.20 as of 2/4/2025 3:03:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.70 | 11.65 | 11.80 | 0.00 | 0.00% | 0 | 137 | 0.79 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 17.50 | 8.00 | 9.25 | 8.40 | -0.55 | -6.15% | 7 | 47 | 0.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 19.00 | 6.15 | 7.55 | 6.95 | -0.55 | -7.34% | 12 | 73 | 0.53 | 0.99 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 5.85 | 6.90 | 5.90 | -0.60 | -9.24% | 59 | 620 | 0.32 | 0.97 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 21.00 | 4.20 | 5.60 | 6.10 | 0.00 | 0.00% | 0 | 196 | 0.24 | 0.95 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 22.50 | 3.30 | 3.65 | 3.45 | -0.60 | -14.82% | 30 | 939 | 0.33 | 0.89 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 24.00 | 2.15 | 2.46 | 2.27 | -0.56 | -19.79% | 153 | 739 | 0.26 | 0.80 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 1.42 | 1.50 | 1.42 | -0.40 | -21.98% | 2,588 | 20,849 | 0.25 | 0.69 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 26.00 | 0.81 | 0.90 | 0.81 | -0.39 | -32.50% | 17,654 | 21,001 | 0.23 | 0.51 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 27.50 | 0.30 | 0.33 | 0.30 | -0.23 | -43.40% | 4,017 | 37,693 | 0.23 | 0.24 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 29.00 | 0.10 | 0.11 | 0.12 | -0.08 | -40.00% | 3,682 | 23,014 | 0.24 | 0.10 | 0.09 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 0.05 | 0.06 | 0.05 | -0.07 | -58.34% | 4,803 | 50,375 | 0.25 | 0.05 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 31.00 | 0.03 | 0.07 | 0.04 | -0.03 | -42.86% | 784 | 8,241 | 0.28 | 0.02 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 32.50 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 77 | 21,670 | 0.32 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 13 | 6,941 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 78 | 8,639 | 0.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 36.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 30 | 1,365 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 6 | 2,550 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 40.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7,345 | 0.51 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,985 | 0.59 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,306 | 0.60 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 479 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,351 | 0.75 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,257 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 639 | 3,060 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 17.50 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 6 | 3,256 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 19.00 | 0.01 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 278 | 0.51 | -0.01 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 0.04 | 0.06 | 0.06 | -0.01 | -14.29% | 84 | 7,304 | 0.42 | -0.03 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 21.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 234 | 4,879 | 0.36 | -0.05 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 22.50 | 0.08 | 0.09 | 0.08 | -0.03 | -27.28% | 68 | 30,536 | 0.28 | -0.11 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 24.00 | 0.16 | 0.23 | 0.21 | -0.02 | -8.70% | 508 | 11,047 | 0.24 | -0.20 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 0.40 | 0.43 | 0.41 | -0.02 | -4.66% | 3,211 | 32,120 | 0.23 | -0.31 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 26.00 | 0.78 | 0.84 | 0.82 | +0.04 | +5.13% | 1,370 | 24,416 | 0.23 | -0.49 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 27.50 | 1.77 | 1.84 | 1.78 | +0.19 | +11.95% | 383 | 25,403 | 0.21 | -0.76 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 29.00 | 2.68 | 4.05 | 3.30 | +0.53 | +19.14% | 52 | 15,255 | 0.21 | -0.90 | 0.09 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 3.30 | 4.50 | 4.17 | +0.40 | +10.61% | 6 | 5,693 | 0.32 | -0.95 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 31.00 | 4.60 | 5.85 | 4.99 | +0.82 | +19.67% | 1 | 594 | 0.38 | -0.98 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 32.50 | 6.10 | 7.20 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 34.00 | 7.45 | 8.85 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 35.00 | 8.35 | 9.25 | 8.20 | 0.00 | 0.00% | 0 | 62 | 0.56 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 36.00 | 9.50 | 10.80 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.60 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 37.50 | 10.65 | 12.45 | 11.46 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 40.00 | 14.05 | 14.80 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 42.50 | 15.65 | 17.60 | 15.81 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 45.00 | 18.65 | 20.00 | 18.65 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:49 PM EST |
| 47.50 | 20.00 | 23.00 | 21.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 50.00 | 23.20 | 25.00 | 21.15 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 2/4/2025 3:59:49 PM EST |
| 55.00 | 29.05 | 30.05 | 27.20 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 2/4/2025 3:59:49 PM EST |