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
PFE251205C00020000 10/27 3:01 PM 20.00 5.55 2.55 5.55 0.00 0.00% 0 4 103.71% Yes
PFE251205C00022000 10/31 3:57 PM 22.00 2.75 1.18 4.1 0.00 0.00% 2 4 97.56% Yes
PFE251205C00023000 11/5 12:07 PM 23.00 1.36 1.4 1.8 -0.44 -24.44% 200 19 26.76% Yes
PFE251205C00024000 11/5 3:46 PM 24.00 0.84 0.71 0.9 0.12 16.67% 353 295 19.43% Yes
PFE251205C00025000 11/5 3:50 PM 25.00 0.42 0.39 0.45 0.04 10.53% 1350 866 22.07% No
PFE251205C00026000 11/5 3:51 PM 26.00 0.21 0.2 0.22 0.02 10.53% 10421 577 24.51% No
PFE251205C00027000 11/5 3:58 PM 27.00 0.12 0.09 0.14 0.01 9.09% 191 3255 28.81% No
PFE251205C00028000 11/5 1:02 PM 28.00 0.08 0.05 0.08 0.00 0.00% 7 183 31.45% No
PFE251205C00029000 11/5 2:04 PM 29.00 0.04 0 0.09 -0.05 -55.56% 2 21 38.67% No
PFE251205C00030000 11/4 9:32 AM 30.00 0.03 0 0.1 0.00 0.00% 1 13 45.51% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PFE251205P00020000 11/4 3:14 PM 20.00 0.08 0 0.19 0.00 0.00% 4 5 58.20% No
PFE251205P00021000 11/4 3:01 PM 21.00 0.04 0 0.11 0.00 0.00% 14 18 41.02% No
PFE251205P00022000 11/5 10:40 AM 22.00 0.07 0.04 0.13 -0.05 -41.67% 4 323 33.20% No
PFE251205P00023000 11/5 3:03 PM 23.00 0.21 0.14 0.24 -0.07 -25.00% 94 621 29.40% No
PFE251205P00024000 11/5 3:26 PM 24.00 0.50 0.47 0.63 -0.20 -28.57% 17 401 32.47% No
PFE251205P00025000 11/5 3:48 PM 25.00 1.14 1.07 1.2 -0.20 -14.93% 42 203 35.01% Yes
PFE251205P00026000 11/4 3:30 PM 26.00 2.18 1.85 2.27 0.00 0.00% 26 35 50.88% Yes
PFE251205P00027000 11/5 9:36 AM 27.00 3.19 2.37 4.15 0.22 7.41% 6 3 61.82% Yes
PFE251205P00028000 10/27 11:12 AM 28.00 3.75 2.93 4.4 0.00 0.00% 0 2 77.44% Yes