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 | 10.55 | 11.45 | 10.91 | 0.00 | 0.00% | 0 | 247 | 1.18 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 17.50 | 8.55 | 8.95 | 8.43 | 0.00 | 0.00% | 0 | 62 | 0.88 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 7.25 | 7.55 | 7.75 | 0.00 | 0.00% | 0 | 60 | 0.72 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 6.35 | 6.50 | 6.45 | +0.50 | +8.41% | 14 | 728 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 4.60 | 5.50 | 5.50 | +0.30 | +5.77% | 8 | 195 | 0.79 | 0.98 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 3.90 | 4.05 | 4.00 | +0.52 | +14.95% | 67 | 1,162 | 0.39 | 0.94 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 2.38 | 2.56 | 2.57 | +0.55 | +27.23% | 288 | 1,566 | 0.25 | 0.88 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 1.51 | 1.69 | 1.78 | +0.55 | +44.72% | 964 | 26,168 | 0.28 | 0.78 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 0.95 | 1.00 | 1.00 | +0.34 | +51.52% | 3,787 | 38,011 | 0.27 | 0.60 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 0.30 | 0.37 | 0.37 | +0.19 | +105.56% | 11,768 | 63,824 | 0.27 | 0.30 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 0.14 | 0.16 | 0.16 | +0.09 | +128.58% | 12,688 | 26,607 | 0.30 | 0.16 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 0.07 | 0.10 | 0.10 | +0.06 | +150.00% | 6,969 | 59,599 | 0.33 | 0.11 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 0.06 | 0.07 | 0.06 | +0.03 | +100.00% | 91 | 7,875 | 0.36 | 0.08 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 32.50 | 0.03 | 0.05 | 0.03 | +0.01 | +50.00% | 242 | 21,525 | 0.40 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 190 | 6,971 | 0.46 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 152 | 8,716 | 0.53 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 28 | 1,378 | 0.53 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 2,545 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 7,444 | 0.71 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 4 | 3,984 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 4,307 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 479 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 17 | 1,351 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,257 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,940 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3,395 | 0.76 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 323 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.03 | +0.01 | +50.00% | 1,013 | 7,293 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 0.02 | 0.05 | 0.04 | -0.18 | -81.82% | 104 | 4,919 | 0.44 | -0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 0.05 | 0.08 | 0.06 | -0.01 | -14.29% | 18 | 29,913 | 0.36 | -0.06 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 0.13 | 0.15 | 0.13 | -0.01 | -7.15% | 233 | 11,760 | 0.30 | -0.12 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.25 | 0.28 | 0.27 | -0.04 | -12.91% | 2,211 | 48,267 | 0.27 | -0.22 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 0.50 | 0.61 | 0.56 | -0.17 | -23.29% | 1,867 | 28,274 | 0.26 | -0.40 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 1.28 | 1.55 | 1.38 | -0.41 | -22.91% | 1,422 | 25,991 | 0.28 | -0.70 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 2.55 | 2.81 | 2.72 | -0.44 | -13.93% | 115 | 1,733 | 0.29 | -0.84 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 2.99 | 3.80 | 3.74 | -0.39 | -9.45% | 5 | 1,126 | 0.37 | -0.89 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 4.65 | 4.90 | 5.44 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.92 | 0.05 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 32.50 | 6.15 | 7.30 | 6.95 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 7.00 | 9.00 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.02 | 0.00 | 1/27/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 8.65 | 9.65 | 8.70 | -0.45 | -4.92% | 5 | 42 | 0.61 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 9.65 | 10.25 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.99 | 0.01 | 0.00 | 1/29/2025 | 2/21/2025 3:59:52 PM EST |
| 37.50 | 11.15 | 11.70 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 13.65 | 14.35 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 42.50 | 16.15 | 16.50 | 15.81 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 18.65 | 19.90 | 19.20 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 47.50 | 21.10 | 21.25 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 23.65 | 24.95 | 21.15 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 28.10 | 30.10 | 27.20 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 2/21/2025 3:59:52 PM EST |