Options Chain for PFIZER INC COM (PFE) - $25.26 as of 4/26/2024 3:38:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.25 | 10.55 | 10.35 | 0.00 | 0.00% | 0 | 60 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 9.25 | 9.55 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 17.00 | 8.25 | 8.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 18.00 | 7.25 | 7.60 | 7.60 | 0.00 | 0.00% | 0 | 20 | 1.07 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 19.00 | 6.25 | 6.60 | 6.94 | 0.00 | 0.00% | 0 | 51 | 0.93 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 5.25 | 5.60 | 6.40 | 0.00 | 0.00% | 0 | 200 | 0.80 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 21.00 | 4.25 | 4.60 | 4.60 | 0.00 | 0.00% | 0 | 49 | 0.68 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 2.88 | 3.55 | 3.35 | 0.00 | 0.00% | 0 | 342 | 0.55 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 22.50 | 2.80 | 3.05 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.39 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 23.00 | 2.42 | 2.60 | 2.52 | +0.14 | +5.89% | 2 | 533 | 0.49 | 0.96 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 23.50 | 1.98 | 2.09 | 2.08 | 0.00 | 0.00% | 0 | 100 | 0.38 | 0.88 | 0.17 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 24.00 | 1.50 | 1.63 | 1.60 | +0.05 | +3.23% | 144 | 1,572 | 0.36 | 0.78 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 24.50 | 1.05 | 1.25 | 1.28 | +0.14 | +12.29% | 9 | 107 | 0.34 | 0.68 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 0.87 | 0.91 | 0.90 | +0.06 | +7.15% | 174 | 7,175 | 0.33 | 0.57 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.50 | 0.61 | 0.63 | 0.63 | +0.04 | +6.78% | 1,221 | 1,848 | 0.32 | 0.46 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 0.41 | 0.42 | 0.42 | +0.02 | +5.00% | 933 | 16,042 | 0.31 | 0.35 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 26.50 | 0.26 | 0.29 | 0.26 | 0.00 | 0.00% | 587 | 4,878 | 0.31 | 0.26 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 27.00 | 0.17 | 0.19 | 0.18 | +0.01 | +5.89% | 2,920 | 41,002 | 0.31 | 0.18 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 27.50 | 0.10 | 0.12 | 0.11 | +0.01 | +10.00% | 128 | 1,816 | 0.31 | 0.12 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 463 | 27,779 | 0.32 | 0.08 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 28.50 | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 8 | 348 | 0.33 | 0.05 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 29.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 191 | 22,927 | 0.36 | 0.03 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 29.50 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 200 | 101 | 0.38 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 332 | 24,916 | 0.39 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 30.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 201 | 10 | 0.39 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 31.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 48 | 17,576 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 31.50 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 990 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 114 | 6,105 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 3 | 5,510 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 8 | 1,067 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 4 | 4,510 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 36.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,801 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 37.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,255 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 38.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 968 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 39.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 358 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 889 | 0.76 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 975 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 700 | 1.15 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:03 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 873 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 44.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 166 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 315 | 0.93 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:03 PM EST |
| 46.00 | 0.00 | 0.02 | % | 0 | 52 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 4/26/2024 4:00:03 PM EST |
| 48.00 | 0.00 | 0.02 | % | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.02 | % | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 108 | 1.07 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:03 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 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 198 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 0.00 | 0.11 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.11 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 625 | 0.89 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:03 PM EST |
| 19.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 1 | 1,731 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 3,714 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 21.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 27 | 2,416 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 30 | 8,971 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 22.50 | 0.06 | 0.09 | 0.08 | -0.02 | -20.00% | 18 | 1,883 | 0.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 23.00 | 0.10 | 0.13 | 0.12 | -0.03 | -20.00% | 166 | 4,756 | 0.33 | -0.04 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 23.50 | 0.18 | 0.21 | 0.17 | -0.06 | -26.09% | 72 | 139 | 0.32 | -0.12 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 24.00 | 0.29 | 0.32 | 0.31 | -0.05 | -13.89% | 185 | 18,936 | 0.32 | -0.22 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 24.50 | 0.46 | 0.49 | 0.44 | -0.10 | -18.52% | 1,013 | 20,066 | 0.32 | -0.32 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 0.69 | 0.71 | 0.66 | -0.12 | -15.39% | 566 | 112,866 | 0.32 | -0.43 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.50 | 0.96 | 1.18 | 0.96 | -0.11 | -10.28% | 426 | 1,224 | 0.32 | -0.54 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 1.29 | 1.32 | 1.26 | -0.13 | -9.36% | 786 | 29,486 | 0.33 | -0.65 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 26.50 | 1.60 | 1.91 | 1.56 | -0.12 | -7.15% | 1 | 517 | 0.33 | -0.74 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 27.00 | 2.07 | 2.14 | 2.02 | -0.17 | -7.77% | 198 | 60,473 | 0.36 | -0.82 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 27.50 | 2.35 | 2.69 | 2.54 | +0.21 | +9.02% | 5 | 37 | 0.37 | -0.88 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 2.94 | 3.10 | 3.00 | -0.13 | -4.16% | 106 | 16,822 | 0.40 | -0.92 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 28.50 | 3.40 | 3.70 | 2.67 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.95 | 0.05 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 29.00 | 3.90 | 4.10 | 3.94 | +0.82 | +26.29% | 6 | 4,596 | 0.54 | -0.97 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 29.50 | 4.40 | 4.65 | % | 0 | 0 | 0.40 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 30.00 | 4.75 | 5.20 | 4.87 | -0.13 | -2.60% | 7 | 2,764 | 0.54 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 30.50 | 5.40 | 5.70 | % | 0 | 0 | 0.58 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 31.00 | 5.75 | 6.10 | 5.88 | +0.48 | +8.89% | 3 | 601 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 31.50 | 6.20 | 6.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 32.00 | 6.70 | 7.20 | 6.05 | 0.00 | 0.00% | 0 | 559 | 0.70 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 33.00 | 7.70 | 8.10 | 8.00 | 0.00 | 0.00% | 0 | 115 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 34.00 | 8.70 | 9.05 | 8.31 | 0.00 | 0.00% | 0 | 55 | 0.84 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 9.85 | 10.15 | 8.30 | 0.00 | 0.00% | 0 | 35 | 0.91 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:03 PM EST |
| 36.00 | 10.70 | 11.05 | 8.30 | 0.00 | 0.00% | 0 | 10 | 0.97 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:03 PM EST |
| 37.00 | 11.85 | 12.15 | 9.10 | 0.00 | 0.00% | 0 | 6 | 1.04 | -1.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 4:00:03 PM EST |
| 38.00 | 12.70 | 13.15 | 10.45 | 0.00 | 0.00% | 0 | 171 | 1.10 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 4:00:03 PM EST |
| 39.00 | 13.85 | 14.15 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 40.00 | 14.85 | 15.15 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 4:00:03 PM EST |
| 41.00 | 15.85 | 16.15 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 42.00 | 16.85 | 17.15 | 14.30 | 0.00 | 0.00% | 0 | 3 | 1.26 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:03 PM EST |
| 43.00 | 17.85 | 18.15 | 15.25 | 0.00 | 0.00% | 0 | 43 | 1.31 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:03 PM EST |
| 44.00 | 18.70 | 19.05 | 16.20 | 0.00 | 0.00% | 0 | 177 | 1.36 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 19.85 | 20.05 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 46.00 | 20.80 | 21.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 47.00 | 21.70 | 22.15 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 48.00 | 22.85 | 23.15 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 49.00 | 23.80 | 24.05 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 50.00 | 24.70 | 25.15 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |