Options Chain for PFIZER INC COM (PFE) - $28.26 as of 5/7/2024 7:32:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.55 | 12.90 | 10.45 | 0.00 | 0.00% | 0 | 34 | 1.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 3:59:36 PM EST |
| 17.50 | 10.05 | 10.45 | 10.35 | 0.00 | 0.00% | 0 | 8 | 0.92 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 5/7/2024 3:59:36 PM EST |
| 19.00 | 8.75 | 8.90 | 8.60 | +0.17 | +2.02% | 2 | 96 | 0.78 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 20.00 | 7.70 | 8.00 | 7.55 | -0.70 | -8.49% | 101 | 390 | 0.69 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 21.00 | 6.75 | 6.90 | 6.61 | 0.00 | 0.00% | 0 | 193 | 0.61 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:36 PM EST |
| 22.50 | 5.25 | 5.45 | 5.84 | +0.19 | +3.37% | 1 | 265 | 0.49 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 24.00 | 3.75 | 3.85 | 3.71 | -0.44 | -10.61% | 13 | 980 | 0.38 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 25.00 | 2.67 | 2.94 | 2.87 | -0.43 | -13.03% | 389 | 7,040 | 0.30 | 0.95 | 0.12 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 26.00 | 1.78 | 2.02 | 1.89 | -0.42 | -18.19% | 770 | 19,915 | 0.20 | 0.83 | 0.17 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 27.50 | 0.80 | 0.84 | 0.82 | -0.30 | -26.79% | 3,659 | 27,556 | 0.21 | 0.53 | 0.23 | -0.01 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 29.00 | 0.27 | 0.29 | 0.27 | -0.21 | -43.75% | 4,132 | 20,552 | 0.21 | 0.24 | 0.16 | -0.01 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 30.00 | 0.13 | 0.14 | 0.14 | -0.11 | -44.00% | 3,736 | 36,029 | 0.22 | 0.14 | 0.11 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 31.00 | 0.07 | 0.08 | 0.07 | -0.05 | -41.67% | 410 | 6,959 | 0.23 | 0.08 | 0.07 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 32.50 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 572 | 25,481 | 0.26 | 0.03 | 0.03 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 34.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 6 | 10,347 | 0.30 | 0.01 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 35.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 58 | 51,784 | 0.31 | 0.00 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 36.00 | 0.01 | 0.06 | 0.03 | +0.02 | +200.00% | 19 | 2,349 | 0.37 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 37.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 37 | 9,169 | 0.39 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,455 | 0.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:36 PM EST |
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 12,083 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:36 PM EST |
| 41.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,068 | 0.56 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/7/2024 3:59:36 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 10,532 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 44.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 860 | 0.59 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 5/7/2024 3:59:36 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,338 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:36 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 567 | 0.64 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 5/7/2024 3:59:36 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 19 | 3,240 | 0.59 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 49.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 154 | 0.90 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/7/2024 3:59:36 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14,280 | 0.64 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 3:59:36 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,871 | 0.69 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/7/2024 3:59:36 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,987 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 3:59:36 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,498 | 0.77 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/7/2024 3:59:36 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,115 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/7/2024 3:59:36 PM EST |
| 62.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 307 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 5/7/2024 3:59:36 PM EST |
| 65.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 523 | 0.88 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 5/7/2024 3:59:36 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,895 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 5/7/2024 3:59:36 PM EST |
| 75.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 662 | 1.38 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 5/7/2024 3:59:36 PM EST |
| 80.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 109 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 5/7/2024 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 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 4,423 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/7/2024 3:59:36 PM EST |
| 17.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 3,587 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/7/2024 3:59:36 PM EST |
| 19.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,879 | 0.50 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 3:59:36 PM EST |
| 20.00 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 1 | 9,925 | 0.46 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 21.00 | 0.01 | 0.16 | 0.02 | 0.00 | 0.00% | 3 | 10,783 | 0.44 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 22.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 92 | 19,383 | 0.30 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 24.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 631 | 27,407 | 0.24 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 25.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 1,306 | 42,081 | 0.23 | -0.05 | 0.12 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 26.00 | 0.23 | 0.25 | 0.24 | +0.02 | +9.10% | 1,058 | 50,452 | 0.20 | -0.17 | 0.17 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 27.50 | 0.75 | 0.79 | 0.72 | +0.06 | +9.10% | 2,763 | 47,639 | 0.20 | -0.47 | 0.23 | -0.01 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 29.00 | 1.73 | 1.80 | 1.76 | +0.34 | +23.95% | 158 | 15,782 | 0.21 | -0.76 | 0.16 | -0.01 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 30.00 | 2.40 | 2.75 | 2.46 | +0.20 | +8.85% | 38 | 23,448 | 0.21 | -0.86 | 0.11 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 31.00 | 3.35 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 2,237 | 0.28 | -0.92 | 0.07 | 0.00 | 5/6/2024 | 5/7/2024 3:59:36 PM EST |
| 32.50 | 5.00 | 5.20 | 4.90 | +0.30 | +6.53% | 4 | 11,181 | 0.29 | -0.97 | 0.03 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 34.00 | 6.55 | 6.70 | 6.24 | 0.00 | 0.00% | 0 | 1,824 | 0.34 | -0.99 | 0.01 | 0.00 | 5/6/2024 | 5/7/2024 3:59:36 PM EST |
| 35.00 | 7.40 | 7.70 | 7.75 | +0.55 | +7.64% | 1 | 5,041 | 0.46 | -1.00 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 3:59:36 PM EST |
| 36.00 | 8.35 | 8.70 | 8.49 | 0.00 | 0.00% | 0 | 53 | 0.50 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 5/7/2024 3:59:36 PM EST |
| 37.50 | 9.80 | 10.25 | 11.80 | 0.00 | 0.00% | 0 | 2,950 | 0.57 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/7/2024 3:59:36 PM EST |
| 39.00 | 11.40 | 11.65 | 12.95 | 0.00 | 0.00% | 0 | 288 | 0.63 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/7/2024 3:59:36 PM EST |
| 40.00 | 12.35 | 12.95 | 12.56 | 0.00 | 0.00% | 0 | 2,141 | 0.67 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 3:59:36 PM EST |
| 41.00 | 13.40 | 13.65 | 13.55 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 5/7/2024 3:59:36 PM EST |
| 42.50 | 14.95 | 15.20 | 16.48 | 0.00 | 0.00% | 0 | 253 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/7/2024 3:59:36 PM EST |
| 44.00 | 16.55 | 16.90 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/7/2024 3:59:36 PM EST |
| 45.00 | 17.55 | 17.65 | 19.28 | 0.00 | 0.00% | 0 | 383 | 0.85 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/7/2024 3:59:36 PM EST |
| 46.00 | 18.35 | 18.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:36 PM EST | |||
| 47.50 | 19.95 | 20.15 | % | 0 | 5 | 0.93 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:36 PM EST | |||
| 49.00 | 21.35 | 21.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:36 PM EST | |||
| 50.00 | 22.40 | 22.75 | 24.09 | 0.00 | 0.00% | 0 | 523 | 1.01 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/7/2024 3:59:36 PM EST |
| 52.50 | 24.80 | 25.45 | 24.85 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 5/7/2024 3:59:36 PM EST |
| 55.00 | 27.50 | 27.75 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:36 PM EST | |||
| 57.50 | 29.85 | 30.45 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:36 PM EST | |||
| 60.00 | 32.50 | 32.75 | % | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:36 PM EST | |||
| 62.50 | 35.00 | 35.45 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:36 PM EST | |||
| 65.00 | 37.35 | 37.75 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:36 PM EST | |||
| 70.00 | 42.30 | 42.95 | % | 0 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:36 PM EST | |||
| 75.00 | 47.50 | 47.75 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:36 PM EST | |||
| 80.00 | 52.45 | 52.90 | 51.97 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/24/2024 | 5/7/2024 3:59:36 PM EST |