Options Chain for PFIZER INC COM (PFE) - $27.78 as of 3/28/2024 2:47:18 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.00 | 10.35 | 11.20 | 10.20 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 3:59:41 PM EST |
18.00 | 9.45 | 10.05 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
19.00 | 8.35 | 9.20 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:41 PM EST |
20.00 | 7.40 | 8.10 | 7.95 | 0.00 | 0.00% | 0 | 8 | 1.09 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:41 PM EST |
21.00 | 6.40 | 7.20 | 6.25 | 0.00 | 0.00% | 0 | 4 | 0.94 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:41 PM EST |
22.00 | 5.50 | 6.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
22.50 | 4.90 | 5.55 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
23.00 | 4.50 | 5.10 | 5.25 | 0.00 | 0.00% | 0 | 8 | 0.66 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:41 PM EST |
23.50 | 3.90 | 4.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
24.00 | 3.40 | 4.15 | 3.90 | +0.50 | +14.71% | 2 | 102 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
24.50 | 2.92 | 3.70 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
25.00 | 2.62 | 3.20 | 2.83 | +0.22 | +8.43% | 25 | 152 | 0.48 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
25.50 | 1.91 | 2.33 | 2.33 | -0.21 | -8.27% | 95 | 7 | 0.40 | 1.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
26.00 | 1.58 | 2.07 | 1.83 | -0.02 | -1.09% | 129 | 712 | 0.33 | 0.97 | 0.07 | -0.01 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
26.50 | 1.12 | 1.37 | 1.37 | +0.01 | +0.74% | 23 | 184 | 0.27 | 0.92 | 0.15 | -0.01 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
27.00 | 0.69 | 0.89 | 0.89 | -0.06 | -6.32% | 30,582 | 44,440 | 0.24 | 0.84 | 0.28 | -0.02 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
27.50 | 0.47 | 0.49 | 0.49 | -0.07 | -12.50% | 1,197 | 2,993 | 0.20 | 0.66 | 0.48 | -0.02 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
28.00 | 0.21 | 0.23 | 0.23 | -0.05 | -17.86% | 9,384 | 10,325 | 0.20 | 0.40 | 0.51 | -0.02 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
28.50 | 0.08 | 0.10 | 0.09 | -0.04 | -30.77% | 2,489 | 3,435 | 0.20 | 0.22 | 0.35 | -0.02 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
29.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 1,530 | 4,697 | 0.21 | 0.11 | 0.21 | -0.01 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
29.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 238 | 870 | 0.24 | 0.05 | 0.10 | -0.01 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
30.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1,535 | 3,377 | 0.28 | 0.02 | 0.04 | 0.00 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
30.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 28 | 427 | 0.30 | 0.00 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
31.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 746 | 0.35 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:41 PM EST |
31.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:41 PM EST |
32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 431 | 0.43 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:41 PM EST |
32.50 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.51 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:41 PM EST |
34.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.69 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 3/28/2024 3:59:41 PM EST |
35.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 407 | 0.66 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:41 PM EST |
36.00 | 0.00 | 0.03 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
37.00 | 0.00 | 0.02 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 3:59:41 PM EST |
40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:41 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.00 | 0.00 | 0.02 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
18.00 | 0.00 | 0.03 | 0.02 | % | 3 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:41 PM EST | |
19.00 | 0.00 | 0.14 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
20.00 | 0.00 | 0.14 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
21.00 | 0.00 | 0.14 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
22.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 94 | 1.11 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:41 PM EST |
22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
23.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 52 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:41 PM EST |
23.50 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:41 PM EST |
24.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 191 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:41 PM EST |
24.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 65 | 0.41 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:41 PM EST |
25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 834 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
25.50 | 0.00 | 0.13 | 0.02 | -0.01 | -33.34% | 10 | 96 | 0.52 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
26.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 402 | 1,849 | 0.28 | -0.03 | 0.07 | -0.01 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
26.50 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 1,150 | 4,215 | 0.23 | -0.08 | 0.15 | -0.01 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
27.00 | 0.08 | 0.09 | 0.09 | -0.03 | -25.00% | 2,317 | 5,227 | 0.21 | -0.16 | 0.28 | -0.02 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
27.50 | 0.20 | 0.21 | 0.20 | -0.05 | -20.00% | 3,915 | 2,677 | 0.20 | -0.34 | 0.48 | -0.02 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
28.00 | 0.43 | 0.45 | 0.43 | -0.04 | -8.52% | 3,050 | 1,387 | 0.19 | -0.60 | 0.51 | -0.02 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
28.50 | 0.78 | 0.94 | 0.78 | +0.06 | +8.34% | 281 | 108 | 0.19 | -0.78 | 0.35 | -0.02 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
29.00 | 1.21 | 1.43 | 1.18 | +0.04 | +3.51% | 32 | 188 | 0.51 | -0.89 | 0.21 | -0.01 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
29.50 | 1.68 | 1.98 | 1.74 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.95 | 0.10 | -0.01 | 3/27/2024 | 3/28/2024 3:59:41 PM EST |
30.00 | 2.17 | 2.68 | 2.16 | +0.02 | +0.94% | 40 | 3 | 0.43 | -0.98 | 0.04 | 0.00 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
30.50 | 2.29 | 2.94 | 2.51 | -0.16 | -6.00% | 2 | 14 | 0.46 | -1.00 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 3:59:41 PM EST |
31.00 | 2.85 | 3.65 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
31.50 | 3.65 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.56 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:41 PM EST |
32.00 | 3.75 | 4.65 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
32.50 | 4.35 | 5.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
33.00 | 4.85 | 5.60 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:41 PM EST |
34.00 | 6.15 | 6.60 | 6.55 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:41 PM EST |
35.00 | 7.15 | 7.60 | 7.25 | 0.00 | 0.00% | 0 | 9 | 1.09 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:41 PM EST |
36.00 | 7.80 | 8.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
37.00 | 8.80 | 9.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
38.00 | 9.85 | 10.55 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST | |||
40.00 | 11.90 | 12.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:41 PM EST |