WhaleQuant.io

PFE Options Chain Overview

Explore strikes, OI, IV and strategy data for PFE.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PFE251114C00015000 11/5 3:43 PM 15.00 9.20 7.95 11.45 -0.21 -2.23% 1 12 181.25% Yes
PFE251114C00019000 11/5 9:56 AM 19.00 5.60 3.9 7.5 0.19 3.51% 3 1 105.47% Yes
PFE251114C00020000 11/5 10:52 AM 20.00 4.35 2.8 6.3 -0.35 -7.45% 5 13 254.88% Yes
PFE251114C00021000 11/3 9:46 AM 21.00 3.55 2.18 5.2 0.00 0.00% 1 102 69.53% Yes
PFE251114C00022000 11/5 9:57 AM 22.00 2.31 0.84 2.68 -0.24 -9.41% 3 36 51.17% Yes
PFE251114C00023000 11/5 3:58 PM 23.00 1.50 1.51 1.65 0.00 0.00% 22 52 30.47% Yes
PFE251114C00023500 11/5 3:34 PM 23.50 1.10 0.87 1.39 0.10 10.00% 160 606 46.48% Yes
PFE251114C00024000 11/5 3:57 PM 24.00 0.66 0.6 0.7 0.14 26.92% 680 1446 19.82% Yes
PFE251114C00024500 11/5 3:57 PM 24.50 0.31 0.3 0.33 0.04 14.81% 1855 4353 17.68% Yes
PFE251114C00025000 11/5 3:59 PM 25.00 0.17 0.17 0.18 0.02 13.33% 3925 14346 21.88% No
PFE251114C00025500 11/5 3:59 PM 25.50 0.10 0.09 0.1 0.01 11.11% 5598 2770 25.20% No
PFE251114C00026000 11/5 3:58 PM 26.00 0.06 0.05 0.07 -0.01 -14.29% 5329 10822 29.69% No
PFE251114C00026500 11/5 3:32 PM 26.50 0.03 0.02 0.04 -0.01 -25.00% 519 5456 32.03% No
PFE251114C00027000 11/5 3:39 PM 27.00 0.03 0.01 0.03 0.00 0.00% 876 6761 35.94% No
PFE251114C00027500 11/5 3:33 PM 27.50 0.02 0.01 0.03 -0.01 -33.33% 10 178 41.41% No
PFE251114C00028000 11/5 2:41 PM 28.00 0.02 0.01 0.04 0.01 100.00% 370 5212 49.22% No
PFE251114C00028500 11/3 9:58 AM 28.50 0.01 0 0.02 0.00 0.00% 1 33 48.44% No
PFE251114C00029000 11/5 1:17 PM 29.00 0.01 0 0.02 0.00 0.00% 2 515 53.13% No
PFE251114C00030000 11/5 12:15 PM 30.00 0.02 0 0.02 0.01 100.00% 9 834 56.25% No
PFE251114C00031000 11/3 1:19 PM 31.00 0.02 0 0.03 0.00 0.00% 7 737 67.19% No
PFE251114C00032000 11/4 9:55 AM 32.00 0.01 0 0.03 0.00 0.00% 2 84 75.00% No
PFE251114C00033000 11/4 10:17 AM 33.00 0.02 0 0.04 0.00 0.00% 1 43 85.94% No
PFE251114C00034000 10/3 3:36 PM 34.00 0.07 0 0.02 0.00 0.00% 1 1 84.38% No
PFE251114C00037000 11/4 11:49 AM 37.00 0.01 0 0.02 0.00 0.00% 1 2 103.13% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PFE251114P00016000 10/22 11:20 AM 16.00 0.01 0 0.02 0.00 0.00% 0 5 115.63% No
PFE251114P00017000 11/4 10:23 AM 17.00 0.01 0 0.03 0.00 0.00% 21 55 106.25% No
PFE251114P00018000 10/16 10:03 AM 18.00 0.04 0 0.02 0.00 0.00% 1 6 85.94% No
PFE251114P00019000 10/17 3:11 PM 19.00 0.02 0 0.04 0.00 0.00% 5 10 79.69% No
PFE251114P00020000 11/5 1:13 PM 20.00 0.01 0 0.01 0.00 0.00% 1 14 54.69% No
PFE251114P00021000 11/3 9:48 AM 21.00 0.02 0 0.03 -0.01 -33.33% 1 97 50.00% No
PFE251114P00021500 11/4 2:14 PM 21.50 0.02 0 0.07 0.00 0.00% 25 40 51.17% No
PFE251114P00022000 11/5 3:47 PM 22.00 0.01 0.01 0.05 -0.02 -66.67% 212 838 47.27% No
PFE251114P00022500 11/5 12:49 PM 22.50 0.02 0 0.04 -0.04 -66.67% 11 107 37.89% No
PFE251114P00023000 11/5 3:47 PM 23.00 0.06 0.05 0.06 -0.07 -53.85% 223 4110 33.59% No
PFE251114P00023500 11/5 3:47 PM 23.50 0.12 0.12 0.13 -0.13 -52.00% 462 2799 33.20% No
PFE251114P00024000 11/5 3:57 PM 24.00 0.30 0.27 0.29 -0.21 -41.18% 1283 45170 35.55% No
PFE251114P00024500 11/5 3:54 PM 24.50 0.59 0.54 0.59 -0.25 -29.76% 145 614 41.80% No
PFE251114P00025000 11/5 3:33 PM 25.00 0.94 0.86 1.03 -0.30 -24.19% 126 1840 52.83% Yes
PFE251114P00025500 11/5 3:32 PM 25.50 1.51 1.27 1.69 0.15 11.03% 29 32 61.91% Yes
PFE251114P00026000 11/5 1:09 PM 26.00 2.09 1.73 2.19 -0.11 -5.00% 53 567 71.48% Yes
PFE251114P00026500 11/5 10:21 AM 26.50 2.55 1.73 3.7 0.22 9.44% 26 0 99.80% Yes
PFE251114P00027000 11/5 1:01 PM 27.00 3.05 2.74 2.95 0.23 8.16% 12 224 81.84% Yes
PFE251114P00028000 11/5 1:32 PM 28.00 4.39 2.73 5.2 0.69 18.65% 10 16 108.20% Yes
PFE251114P00029000 10/2 3:46 PM 29.00 2.47 3.4 5.6 0.00 0.00% 0 5 73.83% Yes
PFE251114P00037000 10/6 9:39 AM 37.00 10.30 11.7 14.35 0.00 0.00% 0 12 223.44% Yes