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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE251128C00015000 | 10/28 1:01 PM | 15.00 | 9.70 | 7.85 | 11.3 | 0.00 | 0.00% | 2 | 5 | 268.56% | Yes |
| PFE251128C00020000 | 10/31 9:30 AM | 20.00 | 4.25 | 2.66 | 5.2 | 0.00 | 0.00% | 22 | 22 | 97.07% | Yes |
| PFE251128C00021000 | 10/20 2:30 PM | 21.00 | 3.68 | 2 | 5.7 | 0.00 | 0.00% | 7 | 60 | 58.59% | Yes |
| PFE251128C00022000 | 11/5 3:25 PM | 22.00 | 2.61 | 2.4 | 2.7 | 0.08 | 3.16% | 51 | 303 | 34.18% | Yes |
| PFE251128C00023000 | 11/5 1:32 PM | 23.00 | 1.50 | 0.35 | 1.75 | 0.09 | 6.38% | 1 | 33 | 27.34% | Yes |
| PFE251128C00024000 | 11/5 3:57 PM | 24.00 | 0.72 | 0.69 | 0.79 | 0.08 | 12.50% | 225 | 1707 | 17.09% | Yes |
| PFE251128C00025000 | 11/5 3:58 PM | 25.00 | 0.36 | 0.33 | 0.35 | 0.05 | 16.13% | 7040 | 2115 | 21.00% | No |
| PFE251128C00026000 | 11/5 3:43 PM | 26.00 | 0.17 | 0.1 | 0.2 | 0.02 | 13.33% | 434 | 2157 | 26.86% | No |
| PFE251128C00027000 | 11/5 3:33 PM | 27.00 | 0.08 | 0.04 | 0.1 | -0.02 | -20.00% | 158 | 1143 | 29.88% | No |
| PFE251128C00028000 | 11/5 1:07 PM | 28.00 | 0.07 | 0 | 0.08 | 0.03 | 75.00% | 8 | 805 | 35.74% | No |
| PFE251128C00029000 | 10/29 9:30 AM | 29.00 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 1 | 26 | 44.14% | No |
| PFE251128C00030000 | 11/5 9:57 AM | 30.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 1 | 912 | 43.36% | No |
| PFE251128C00031000 | 10/16 10:46 AM | 31.00 | 0.05 | 0 | 0.19 | 0.00 | 0.00% | 0 | 1 | 57.81% | No |
| PFE251128C00032000 | 11/4 1:24 PM | 32.00 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 117 | 118 | 53.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE251128P00015000 | 10/14 11:56 AM | 15.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 0 | 1 | 85.94% | No |
| PFE251128P00017000 | 10/20 9:58 AM | 17.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 0 | 1 | 68.75% | No |
| PFE251128P00018000 | 10/31 11:41 AM | 18.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1 | 60.94% | No |
| PFE251128P00020000 | 10/31 3:44 PM | 20.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 25 | 156 | 56.45% | No |
| PFE251128P00021000 | 11/4 3:46 PM | 21.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 32 | 203 | 35.55% | No |
| PFE251128P00022000 | 11/5 3:20 PM | 22.00 | 0.04 | 0.01 | 0.11 | -0.04 | -50.00% | 8 | 266 | 36.13% | No |
| PFE251128P00023000 | 11/5 3:31 PM | 23.00 | 0.15 | 0.12 | 0.2 | -0.07 | -31.82% | 53 | 1174 | 31.25% | No |
| PFE251128P00024000 | 11/5 3:31 PM | 24.00 | 0.48 | 0.44 | 0.49 | -0.17 | -26.15% | 90 | 1610 | 31.06% | No |
| PFE251128P00025000 | 11/5 3:31 PM | 25.00 | 1.02 | 0.89 | 1.24 | -0.27 | -20.93% | 42 | 294 | 41.60% | Yes |
| PFE251128P00026000 | 11/5 1:17 PM | 26.00 | 2.03 | 1.76 | 2.14 | -0.19 | -8.56% | 12 | 88 | 52.59% | Yes |
| PFE251128P00027000 | 11/5 3:14 PM | 27.00 | 2.82 | 2.55 | 2.97 | 0.12 | 4.44% | 58 | 101 | 57.23% | Yes |
| PFE251128P00028000 | 11/5 10:19 AM | 28.00 | 4.07 | 3.65 | 4.3 | 0.45 | 12.43% | 2 | 128 | 68.26% | Yes |
| PFE251128P00029000 | 11/4 10:42 AM | 29.00 | 4.65 | 4.65 | 6.05 | 0.00 | 0.00% | 1 | 11 | 96.68% | Yes |
| PFE251128P00030000 | 10/27 1:45 PM | 30.00 | 5.68 | 4.35 | 7.3 | 0.00 | 0.00% | 3 | 4 | 78.13% | Yes |
