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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.40 | 13.55 | 13.25 | 0.00 | 0.00% | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:52 PM EST |
| 14.00 | 11.75 | 12.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 15.00 | 10.60 | 11.55 | 11.00 | 0.00 | 0.00% | 0 | 39 | 1.14 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 10.45 | 10.65 | 10.45 | 0.00 | 0.00% | 0 | 10 | 0.64 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 8.90 | 9.60 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:52 PM EST |
| 18.00 | 7.75 | 8.70 | 8.40 | 0.00 | 0.00% | 0 | 36 | 0.63 | 0.98 | 0.01 | 0.00 | 1/23/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 6.60 | 7.70 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.96 | 0.02 | 0.00 | 1/27/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 5.70 | 6.70 | 6.60 | +0.45 | +7.32% | 1 | 1,986 | 0.51 | 0.93 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 5.00 | 6.00 | 5.08 | 0.00 | 0.00% | 0 | 100 | 0.32 | 0.91 | 0.03 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 4.65 | 4.75 | 4.75 | +0.35 | +7.96% | 21 | 1,772 | 0.33 | 0.87 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.00 | 3.75 | 3.85 | 3.91 | +0.61 | +18.49% | 18 | 2,031 | 0.30 | 0.82 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 2.79 | 3.05 | 3.05 | +0.35 | +12.97% | 52 | 4,515 | 0.28 | 0.75 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 2.16 | 2.29 | 2.27 | +0.37 | +19.48% | 188 | 24,532 | 0.27 | 0.66 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 1.55 | 1.69 | 1.73 | +0.40 | +30.08% | 219 | 8,467 | 0.25 | 0.56 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 1.17 | 1.21 | 1.20 | +0.32 | +36.37% | 1,049 | 15,961 | 0.25 | 0.45 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 0.81 | 0.85 | 0.84 | +0.24 | +40.00% | 1,994 | 42,142 | 0.25 | 0.36 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 0.57 | 0.60 | 0.61 | +0.22 | +56.41% | 618 | 7,871 | 0.25 | 0.27 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 0.40 | 0.42 | 0.41 | +0.15 | +57.70% | 6,819 | 47,858 | 0.25 | 0.20 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 0.09 | 0.32 | 0.31 | +0.14 | +82.36% | 157 | 3,830 | 0.26 | 0.15 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 32.00 | 0.20 | 0.25 | 0.22 | +0.09 | +69.24% | 159 | 10,259 | 0.27 | 0.12 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 0.07 | 0.36 | 0.19 | +0.09 | +90.00% | 107 | 1,396 | 0.32 | 0.09 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 0.07 | 0.15 | 0.13 | +0.07 | +116.67% | 41 | 3,266 | 0.29 | 0.07 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 1,784 | 37,914 | 0.29 | 0.06 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 0.07 | 0.26 | 0.07 | +0.02 | +40.00% | 1 | 74 | 0.33 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 37.00 | 0.03 | 0.24 | 0.07 | +0.04 | +133.34% | 20 | 7,801 | 0.34 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 38.00 | 0.02 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.02 | 0.01 | 0.00 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.01 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 0.03 | 0.06 | 0.06 | +0.03 | +100.00% | 408 | 21,961 | 0.35 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 0.01 | 0.81 | 0.03 | -0.02 | -40.00% | 1 | 42 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 0.01 | 0.09 | 0.04 | +0.01 | +33.34% | 1 | 3,696 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 116 | 0.84 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 5,031 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 655 | 0.56 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 1.29 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 15.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 22 | 4,410 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 114 | 1.11 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 1.31 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 18.00 | 0.06 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 6,834 | 0.43 | -0.02 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 0.05 | 0.20 | 0.10 | -0.01 | -9.10% | 31 | 279 | 0.36 | -0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.10 | 0.11 | 0.11 | -0.02 | -15.39% | 9,564 | 8,600 | 0.31 | -0.07 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 0.15 | 0.19 | 0.16 | -0.03 | -15.79% | 1 | 4,047 | 0.30 | -0.09 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 0.24 | 0.26 | 0.23 | -0.04 | -14.82% | 2,043 | 7,378 | 0.28 | -0.13 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.00 | 0.36 | 0.52 | 0.39 | -0.04 | -9.31% | 30 | 27,145 | 0.27 | -0.18 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 0.57 | 0.60 | 0.57 | -0.08 | -12.31% | 54 | 2,991 | 0.26 | -0.25 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.70 | 0.91 | 0.90 | -0.10 | -10.00% | 75 | 52,780 | 0.25 | -0.34 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 1.26 | 1.35 | 1.32 | -0.17 | -11.41% | 212 | 16,996 | 0.26 | -0.44 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 1.65 | 2.04 | 2.03 | 0.00 | 0.00% | 0 | 7,466 | 0.27 | -0.55 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 2.50 | 2.77 | 2.94 | 0.00 | 0.00% | 0 | 26,219 | 0.26 | -0.64 | 0.10 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 3.25 | 3.50 | 3.64 | 0.00 | 0.00% | 0 | 1,053 | 0.30 | -0.73 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 4.10 | 4.20 | 4.10 | -0.60 | -12.77% | 2 | 13,536 | 0.30 | -0.80 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 4.35 | 5.65 | 5.31 | +0.71 | +15.44% | 1 | 329 | 0.28 | -0.85 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 32.00 | 5.90 | 6.00 | 6.50 | 0.00 | 0.00% | 0 | 7,531 | 0.31 | -0.88 | 0.05 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 6.70 | 7.55 | 7.55 | 0.00 | 0.00% | 0 | 406 | 0.33 | -0.91 | 0.04 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 7.65 | 7.90 | 7.40 | 0.00 | 0.00% | 0 | 122 | 0.52 | -0.93 | 0.03 | 0.00 | 1/27/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 8.65 | 9.55 | 8.45 | 0.00 | 0.00% | 0 | 955 | 0.31 | -0.94 | 0.03 | 0.00 | 1/28/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 9.60 | 9.85 | 9.45 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.97 | 0.02 | 0.00 | 1/28/2025 | 2/21/2025 3:59:52 PM EST |
| 37.00 | 10.65 | 11.65 | 10.65 | 0.00 | 0.00% | 0 | 275 | 0.41 | -0.97 | 0.02 | 0.00 | 1/3/2025 | 2/21/2025 3:59:52 PM EST |
| 38.00 | 11.55 | 12.60 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 39.00 | 12.55 | 12.80 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 40.00 | 13.60 | 14.60 | 13.84 | 0.00 | 0.00% | 0 | 72 | 0.75 | -0.99 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 14.60 | 15.65 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 42.00 | 15.65 | 15.80 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 43.00 | 15.90 | 17.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 44.00 | 17.60 | 18.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 45.00 | 18.60 | 19.50 | 16.25 | 0.00 | 0.00% | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 3:59:52 PM EST |