Explore strikes, OI, IV and strategy data for PFE.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE251107C00015000 | 11/5 3:45 PM | 15.00 | 9.38 | 7.85 | 11.05 | 0.08 | 0.86% | 6 | 46 | 848.83% | Yes |
| PFE251107C00019000 | 11/5 3:08 PM | 19.00 | 5.58 | 3.9 | 7.5 | 0.32 | 6.08% | 13 | 17 | 223.44% | Yes |
| PFE251107C00019500 | 11/5 2:32 PM | 19.50 | 5.10 | 3.6 | 6.55 | 0.06 | 1.19% | 16 | 14 | 528.13% | Yes |
| PFE251107C00020000 | 11/5 1:20 PM | 20.00 | 4.75 | 2.67 | 6.5 | 0.40 | 9.20% | 6 | 26 | 576.17% | Yes |
| PFE251107C00020500 | 11/5 3:40 PM | 20.50 | 4.32 | 3 | 6.2 | 0.49 | 12.79% | 20 | 33 | 281.64% | Yes |
| PFE251107C00021000 | 11/5 3:40 PM | 21.00 | 4.07 | 2 | 5.05 | 0.85 | 26.40% | 20 | 6 | 432.42% | Yes |
| PFE251107C00021500 | 11/5 2:42 PM | 21.50 | 3.00 | 2.52 | 5.15 | 0.22 | 7.91% | 9 | 26 | 277.93% | Yes |
| PFE251107C00022000 | 11/5 3:51 PM | 22.00 | 2.60 | 2.29 | 4.65 | 0.33 | 14.54% | 22 | 37 | 274.61% | Yes |
| PFE251107C00022500 | 11/5 1:19 PM | 22.50 | 2.00 | 0.85 | 3 | 0.17 | 9.29% | 18 | 44 | 251.56% | Yes |
| PFE251107C00023000 | 11/5 1:25 PM | 23.00 | 1.52 | 1.32 | 1.72 | 0.18 | 13.43% | 130 | 1790 | 85.55% | Yes |
| PFE251107C00023500 | 11/5 3:47 PM | 23.50 | 1.10 | 1.08 | 1.18 | 0.25 | 29.41% | 870 | 1177 | 57.03% | Yes |
| PFE251107C00024000 | 11/5 3:58 PM | 24.00 | 0.62 | 0.6 | 0.65 | 0.16 | 34.78% | 1634 | 3653 | 31.25% | Yes |
| PFE251107C00024500 | 11/5 3:58 PM | 24.50 | 0.23 | 0.2 | 0.24 | 0.01 | 4.55% | 11227 | 16445 | 24.81% | Yes |
| PFE251107C00025000 | 11/5 3:59 PM | 25.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 7272 | 27931 | 28.52% | No |
| PFE251107C00025500 | 11/5 3:59 PM | 25.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2997 | 39776 | 36.72% | No |
| PFE251107C00026000 | 11/5 3:57 PM | 26.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1867 | 36966 | 46.09% | No |
| PFE251107C00026500 | 11/5 3:59 PM | 26.50 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 923 | 5394 | 51.56% | No |
| PFE251107C00027000 | 11/5 3:42 PM | 27.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 280 | 7160 | 56.25% | No |
| PFE251107C00027500 | 11/5 3:59 PM | 27.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 26 | 3363 | 65.63% | No |
| PFE251107C00028000 | 11/5 3:23 PM | 28.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 14 | 4137 | 75.00% | No |
| PFE251107C00028500 | 11/4 3:33 PM | 28.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 239 | 3084 | 84.38% | No |
| PFE251107C00029000 | 11/5 1:20 PM | 29.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 118 | 3348 | 93.75% | No |
| PFE251107C00029500 | 11/4 3:33 PM | 29.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 134 | 561 | 100.00% | No |
| PFE251107C00030000 | 11/5 9:43 AM | 30.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 7105 | 106.25% | No |
| PFE251107C00031000 | 11/5 1:52 PM | 31.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 433 | 125.00% | No |
| PFE251107C00032000 | 11/4 3:33 PM | 32.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 115 | 690 | 137.50% | No |
| PFE251107C00033000 | 11/5 9:40 AM | 33.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 4 | 622 | 150.00% | No |
| PFE251107C00034000 | 11/4 3:32 PM | 34.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 120 | 153 | 181.25% | No |
| PFE251107C00035000 | 11/5 9:42 AM | 35.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 8 | 161 | 181.25% | No |
| PFE251107C00037000 | 11/5 1:45 PM | 37.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 27 | 144 | 206.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE251107P00017000 | 10/14 10:54 AM | 17.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 0 | 2 | 193.75% | No |
| PFE251107P00019000 | 11/5 3:08 PM | 19.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 21 | 143.75% | No |
| PFE251107P00019500 | 11/5 11:46 AM | 19.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 96 | 131.25% | No |
| PFE251107P00020000 | 11/4 3:17 PM | 20.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 531 | 118.75% | No |
| PFE251107P00020500 | 11/5 11:13 AM | 20.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 103 | 103.13% | No |
| PFE251107P00021000 | 11/4 3:15 PM | 21.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1200 | 1365 | 90.63% | No |
| PFE251107P00021500 | 11/4 3:37 PM | 21.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 406 | 562 | 81.25% | No |
| PFE251107P00022000 | 11/5 3:52 PM | 22.00 | 0.02 | 0 | 0.05 | 0.01 | 100.00% | 329 | 1289 | 87.50% | No |
| PFE251107P00022500 | 11/5 3:57 PM | 22.50 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 403 | 17501 | 65.63% | No |
| PFE251107P00023000 | 11/5 3:57 PM | 23.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 610 | 8011 | 60.16% | No |
| PFE251107P00023500 | 11/5 3:59 PM | 23.50 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 5732 | 20843 | 51.56% | No |
| PFE251107P00024000 | 11/5 3:59 PM | 24.00 | 0.15 | 0.13 | 0.15 | -0.23 | -60.53% | 3706 | 21396 | 51.17% | No |
| PFE251107P00024500 | 11/5 3:57 PM | 24.50 | 0.42 | 0.38 | 0.46 | -0.31 | -42.47% | 4108 | 8666 | 65.23% | No |
| PFE251107P00025000 | 11/5 3:59 PM | 25.00 | 0.82 | 0.8 | 0.9 | -0.36 | -30.51% | 425 | 6464 | 86.72% | Yes |
| PFE251107P00025500 | 11/5 3:58 PM | 25.50 | 1.34 | 1.27 | 1.39 | -0.31 | -18.79% | 33 | 873 | 109.38% | Yes |
| PFE251107P00026000 | 11/5 1:17 PM | 26.00 | 1.96 | 1.62 | 2.04 | -0.26 | -11.71% | 24 | 1228 | 131.64% | Yes |
| PFE251107P00026500 | 11/5 10:21 AM | 26.50 | 2.59 | 2.19 | 2.79 | -0.02 | -0.77% | 27 | 1298 | 177.54% | Yes |
| PFE251107P00027000 | 11/5 11:30 AM | 27.00 | 3.09 | 2.7 | 3.4 | -0.05 | -1.59% | 7 | 302 | 207.03% | Yes |
| PFE251107P00027500 | 11/5 3:10 PM | 27.50 | 3.40 | 3.1 | 3.85 | -0.20 | -5.56% | 3 | 159 | 213.67% | Yes |
| PFE251107P00028000 | 11/5 11:22 AM | 28.00 | 4.25 | 2.73 | 5.25 | 0.16 | 3.91% | 19 | 402 | 233.98% | Yes |
| PFE251107P00028500 | 11/4 3:33 PM | 28.50 | 4.60 | 4.15 | 5.75 | 0.00 | 0.00% | 122 | 152 | 326.17% | Yes |
| PFE251107P00029000 | 11/5 1:20 PM | 29.00 | 4.71 | 3.6 | 6.05 | -0.42 | -8.19% | 75 | 132 | 235.94% | Yes |
| PFE251107P00029500 | 11/5 12:59 PM | 29.50 | 5.52 | 3.9 | 6.6 | -0.08 | -1.43% | 5 | 146 | 235.16% | Yes |
| PFE251107P00030000 | 11/5 12:59 PM | 30.00 | 5.98 | 4.6 | 7 | -0.22 | -3.55% | 50 | 174 | 259.77% | Yes |
| PFE251107P00034000 | 11/5 12:17 PM | 34.00 | 10.03 | 8.4 | 11.05 | -0.05 | -0.50% | 1 | 118 | 338.28% | Yes |
| PFE251107P00035000 | 11/4 3:33 PM | 35.00 | 11.03 | 9.4 | 12.25 | 0.00 | 0.00% | 119 | 370 | 385.55% | Yes |
| PFE251107P00036000 | 11/5 11:22 AM | 36.00 | 12.23 | 10.6 | 13.05 | 0.11 | 0.91% | 2 | 125 | 406.25% | Yes |
