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 | 9.95 | 10.80 | 10.40 | 0.00 | 0.00% | 0 | 41 | 0.74 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 9.05 | 9.80 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:03 PM EST |
| 17.00 | 8.05 | 8.80 | 10.86 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 4:00:03 PM EST |
| 18.00 | 7.25 | 7.80 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 19.00 | 6.30 | 6.80 | 6.40 | % | 2 | 0 | 0.45 | 0.98 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 20.00 | 5.10 | 5.80 | 6.35 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.94 | 0.04 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 21.00 | 4.15 | 4.90 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.90 | 0.05 | 0.00 | 3/6/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 3.55 | 3.65 | 3.68 | -0.57 | -13.42% | 10 | 17 | 0.30 | 0.85 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 23.00 | 2.42 | 2.82 | 2.73 | -0.17 | -5.87% | 4 | 24 | 0.24 | 0.78 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 24.00 | 1.54 | 2.11 | 2.08 | +0.13 | +6.67% | 17 | 120 | 0.28 | 0.68 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 1.41 | 1.44 | 1.43 | +0.03 | +2.15% | 312 | 2,056 | 0.27 | 0.56 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 0.95 | 0.96 | 0.98 | +0.05 | +5.38% | 457 | 5,515 | 0.27 | 0.43 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 27.00 | 0.61 | 0.63 | 0.61 | +0.01 | +1.67% | 596 | 7,369 | 0.26 | 0.32 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 0.36 | 0.41 | 0.40 | 0.00 | 0.00% | 574 | 11,565 | 0.26 | 0.23 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 29.00 | 0.25 | 0.27 | 0.27 | +0.04 | +17.40% | 192 | 8,936 | 0.27 | 0.16 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 0.15 | 0.18 | 0.17 | +0.01 | +6.25% | 112 | 5,992 | 0.28 | 0.11 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 31.00 | 0.10 | 0.12 | 0.11 | +0.01 | +10.00% | 10 | 3,118 | 0.28 | 0.08 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 32.00 | 0.06 | 0.09 | 0.09 | +0.03 | +50.00% | 39 | 2,678 | 0.29 | 0.06 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 33.00 | 0.03 | 0.09 | 0.05 | -0.01 | -16.67% | 184 | 697 | 0.30 | 0.04 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 34.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 178 | 1,735 | 0.31 | 0.03 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 0.04 | 0.06 | 0.05 | +0.02 | +66.67% | 1,050 | 6,318 | 0.35 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 36.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 815 | 0.33 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 848 | 0.35 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 38.00 | 0.01 | 0.23 | 0.04 | +0.01 | +33.34% | 1 | 777 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 39.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 428 | 0.43 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 457 | 0.43 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 411 | 0.49 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:03 PM EST |
| 42.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 681 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 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 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,711 | 0.49 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 16.00 | 0.01 | 0.26 | 0.02 | -0.01 | -33.34% | 170 | 674 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 17.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 908 | 0.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 18.00 | 0.02 | 0.28 | 0.06 | +0.01 | +20.00% | 165 | 402 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 19.00 | 0.05 | 0.12 | 0.07 | 0.00 | 0.00% | 190 | 5,675 | 0.36 | -0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 2,911 | 0.32 | -0.06 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 21.00 | 0.15 | 0.17 | 0.16 | -0.01 | -5.89% | 6 | 1,827 | 0.30 | -0.10 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 0.26 | 0.28 | 0.26 | -0.03 | -10.35% | 18 | 2,275 | 0.29 | -0.15 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 23.00 | 0.45 | 0.48 | 0.46 | -0.04 | -8.00% | 75 | 1,714 | 0.28 | -0.22 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 24.00 | 0.73 | 0.75 | 0.72 | -0.08 | -10.00% | 1,149 | 4,790 | 0.27 | -0.32 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 1.14 | 1.16 | 1.15 | -0.05 | -4.17% | 460 | 20,719 | 0.27 | -0.44 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 1.67 | 1.70 | 1.64 | -0.24 | -12.77% | 735 | 16,909 | 0.26 | -0.57 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 27.00 | 2.30 | 2.44 | 2.30 | -0.13 | -5.35% | 35 | 8,530 | 0.27 | -0.68 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 2.89 | 3.60 | 3.09 | +0.34 | +12.37% | 4 | 5,955 | 0.23 | -0.77 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 29.00 | 3.90 | 4.65 | 4.01 | 0.00 | 0.00% | 0 | 759 | 0.36 | -0.84 | 0.07 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 4.35 | 6.15 | 4.95 | 0.00 | 0.00% | 0 | 402 | 0.39 | -0.89 | 0.06 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 31.00 | 4.60 | 7.65 | 5.45 | 0.00 | 0.00% | 0 | 932 | 0.40 | -0.92 | 0.04 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 32.00 | 5.85 | 9.00 | 6.09 | 0.00 | 0.00% | 0 | 765 | 0.59 | -0.94 | 0.03 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 33.00 | 6.80 | 10.00 | 6.62 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.96 | 0.02 | 0.00 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 34.00 | 7.65 | 9.85 | % | 0 | 0 | 0.68 | -0.97 | 0.02 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 35.00 | 8.80 | 10.10 | 9.08 | 0.00 | 0.00% | 0 | 73 | 0.58 | -0.98 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 36.00 | 9.00 | 12.50 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 37.00 | 10.55 | 13.10 | 9.55 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 1/29/2024 | 4/26/2024 4:00:03 PM EST |
| 38.00 | 11.30 | 13.85 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 39.00 | 12.75 | 16.00 | 12.35 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 13.60 | 15.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 41.00 | 14.55 | 18.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 42.00 | 15.45 | 18.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |