Options Chain for PFIZER INC COM (PFE) - $28.16 as of 5/6/2024 10:28:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.10 | 13.35 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 16.00 | 12.10 | 12.35 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 17.00 | 11.00 | 11.35 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 18.00 | 9.95 | 10.35 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 19.00 | 9.00 | 9.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 20.00 | 8.00 | 8.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 21.00 | 7.00 | 7.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 22.00 | 6.00 | 6.30 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:36 PM EST |
| 23.00 | 5.05 | 5.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 24.00 | 3.95 | 4.35 | 3.98 | +0.28 | +7.57% | 5 | 21 | 0.54 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 25.00 | 2.98 | 3.40 | 3.23 | +0.54 | +20.08% | 10 | 88 | 0.38 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 26.00 | 2.07 | 2.37 | 2.25 | +0.44 | +24.31% | 5 | 216 | 0.38 | 0.96 | 0.16 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 27.00 | 1.21 | 1.35 | 1.40 | +0.37 | +35.93% | 246 | 1,034 | 0.21 | 0.78 | 0.24 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 28.00 | 0.53 | 0.75 | 0.72 | +0.15 | +26.32% | 506 | 15,125 | 0.22 | 0.53 | 0.26 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 29.00 | 0.21 | 0.35 | 0.34 | +0.10 | +41.67% | 512 | 1,158 | 0.22 | 0.30 | 0.20 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 30.00 | 0.12 | 0.13 | 0.14 | +0.04 | +40.00% | 257 | 237 | 0.22 | 0.16 | 0.13 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 31.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 251 | 290 | 0.24 | 0.07 | 0.07 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 32.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 21 | 206 | 0.25 | 0.03 | 0.04 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 4 | 195 | 0.32 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 34.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 195 | 0.43 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:36 PM EST |
| 35.00 | 0.00 | 0.17 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 36.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:36 PM EST |
| 37.00 | 0.00 | 0.02 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 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 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 18.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:36 PM EST |
| 19.00 | 0.00 | 0.16 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.07 | +0.02 | +40.00% | 1 | 138 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 21.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:36 PM EST |
| 22.00 | 0.00 | 0.17 | 0.09 | +0.02 | +28.58% | 1 | 65 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 23.00 | 0.01 | 0.18 | 0.02 | -0.01 | -33.34% | 3 | 78 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 24.00 | 0.01 | 0.06 | 0.03 | -0.02 | -40.00% | 4 | 143 | 0.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 25.00 | 0.05 | 0.07 | 0.05 | -0.06 | -54.55% | 71 | 223 | 0.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 26.00 | 0.12 | 0.16 | 0.14 | -0.09 | -39.13% | 46 | 180 | 0.21 | -0.04 | 0.16 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 27.00 | 0.30 | 0.44 | 0.34 | -0.18 | -34.62% | 118 | 178 | 0.21 | -0.22 | 0.24 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 28.00 | 0.74 | 0.96 | 0.73 | -0.34 | -31.78% | 48 | 62 | 0.25 | -0.47 | 0.26 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 29.00 | 1.35 | 1.56 | 1.50 | -0.51 | -25.38% | 56 | 11 | 0.20 | -0.70 | 0.20 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 30.00 | 2.21 | 2.52 | 2.20 | -0.60 | -21.43% | 5 | 11 | 0.34 | -0.84 | 0.13 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 31.00 | 2.88 | 3.55 | % | 0 | 0 | 0.42 | -0.93 | 0.07 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 32.00 | 4.10 | 4.35 | 4.49 | % | 1 | 0 | 0.45 | -0.97 | 0.04 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST | |
| 33.00 | 4.90 | 5.45 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 34.00 | 6.00 | 6.40 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 35.00 | 6.95 | 7.35 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 36.00 | 7.90 | 8.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 37.00 | 8.85 | 9.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST |