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 | 11.40 | 11.55 | 11.49 | -0.06 | -0.52% | 300 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 10.40 | 10.60 | 10.32 | 0.00 | 0.00% | 0 | 18 | 1.36 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 8.85 | 9.65 | 9.00 | 0.00 | 0.00% | 0 | 11 | 0.77 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 18.00 | 8.40 | 8.65 | 8.20 | 0.00 | 0.00% | 0 | 22 | 0.72 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 7.45 | 7.65 | 7.50 | 0.00 | 0.00% | 0 | 25 | 0.63 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 6.45 | 7.50 | 6.60 | +0.55 | +9.10% | 60 | 621 | 0.45 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 5.50 | 5.65 | 4.82 | 0.00 | 0.00% | 0 | 62 | 0.40 | 0.96 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 4.30 | 4.65 | 4.55 | +0.45 | +10.98% | 7 | 169 | 0.36 | 0.93 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.00 | 2.96 | 3.70 | 3.69 | +0.49 | +15.32% | 25 | 1,257 | 0.30 | 0.88 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 2.68 | 2.75 | 2.80 | +0.40 | +16.67% | 441 | 1,210 | 0.23 | 0.82 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 1.88 | 1.94 | 1.96 | +0.38 | +24.06% | 1,641 | 3,158 | 0.25 | 0.73 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 1.21 | 1.29 | 1.35 | +0.47 | +53.41% | 2,700 | 22,246 | 0.25 | 0.60 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 0.75 | 0.80 | 0.79 | +0.30 | +61.23% | 3,628 | 11,684 | 0.24 | 0.44 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 0.44 | 0.47 | 0.48 | +0.21 | +77.78% | 1,187 | 19,421 | 0.25 | 0.30 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 0.26 | 0.29 | 0.27 | +0.12 | +80.00% | 1,084 | 10,020 | 0.26 | 0.20 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 0.17 | 0.18 | 0.17 | +0.07 | +70.00% | 9,657 | 14,188 | 0.27 | 0.13 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 0.10 | 0.11 | 0.11 | +0.06 | +120.00% | 137 | 6,113 | 0.28 | 0.09 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 32.00 | 0.07 | 0.08 | 0.06 | +0.03 | +100.00% | 77 | 11,617 | 0.30 | 0.06 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 0.02 | 0.10 | 0.06 | +0.02 | +50.00% | 102 | 1,484 | 0.33 | 0.03 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.15 | 0.04 | +0.03 | +300.00% | 35 | 1,091 | 0.43 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 10 | 528 | 0.35 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 105 | 0.46 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 191 | 0.44 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 3:59:52 PM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 10 | 78 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 193 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 77 | 1.24 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 52 | 0.60 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 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 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 858 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 626 | 1.52 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 39 | 1.39 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 1,337 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 0.03 | 1.42 | 0.04 | +0.01 | +33.34% | 1 | 194 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.02 | 0.14 | 0.06 | +0.01 | +20.00% | 1 | 2,364 | 0.41 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 0.05 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 1,501 | 0.38 | -0.04 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 110 | 5,383 | 0.32 | -0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.00 | 0.12 | 0.14 | 0.13 | -0.01 | -7.15% | 103 | 5,340 | 0.28 | -0.12 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 0.21 | 0.24 | 0.23 | -0.03 | -11.54% | 1,502 | 9,059 | 0.26 | -0.18 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.40 | 0.43 | 0.41 | -0.09 | -18.00% | 315 | 29,168 | 0.25 | -0.27 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 0.74 | 0.78 | 0.74 | -0.14 | -15.91% | 2,413 | 6,886 | 0.24 | -0.40 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 1.07 | 1.57 | 1.22 | -0.26 | -17.57% | 333 | 8,994 | 0.29 | -0.56 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 1.78 | 2.36 | 1.99 | -0.27 | -11.95% | 13 | 2,584 | 0.29 | -0.70 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 2.80 | 3.15 | 2.73 | -0.57 | -17.28% | 9 | 900 | 0.37 | -0.80 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 3.65 | 3.80 | 3.69 | -0.31 | -7.75% | 6 | 29 | 0.29 | -0.87 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 4.65 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.91 | 0.06 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 32.00 | 5.65 | 5.75 | 6.04 | +0.36 | +6.34% | 10 | 4 | 0.35 | -0.94 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 6.60 | 7.20 | 7.48 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.03 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 7.60 | 7.75 | 8.46 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 8.65 | 8.75 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 9.65 | 9.75 | 9.25 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:52 PM EST |
| 37.00 | 10.65 | 10.75 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 3:59:52 PM EST |
| 38.00 | 11.60 | 11.75 | 11.35 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:52 PM EST |
| 39.00 | 12.60 | 13.05 | 12.55 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 13.60 | 14.20 | 13.35 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 14.60 | 15.65 | 15.35 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 15.60 | 15.75 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:52 PM EST |
| 43.00 | 16.60 | 16.75 | 17.35 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:52 PM EST |
| 44.00 | 17.60 | 18.65 | 17.85 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 3:59:52 PM EST |