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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116C00013000 | 10/24 10:35 AM | 13.00 | 11.70 | 10.35 | 13.25 | 0.00 | 0.00% | 1 | 358 | 92.77% | Yes |
| PFE260116C00015000 | 11/4 2:07 PM | 15.00 | 9.25 | 8.35 | 11.2 | 0.00 | 0.00% | 4 | 343 | 72.46% | Yes |
| PFE260116C00016000 | 10/17 3:44 PM | 16.00 | 8.45 | 6.55 | 10.7 | 0.00 | 0.00% | 3 | 26 | 153.13% | Yes |
| PFE260116C00017500 | 10/17 12:42 PM | 17.50 | 6.83 | 5.85 | 8.7 | 0.00 | 0.00% | 2 | 791 | 53.32% | Yes |
| PFE260116C00019000 | 10/21 9:52 AM | 19.00 | 5.55 | 4.1 | 6.55 | 0.00 | 0.00% | 4 | 72 | 76.61% | Yes |
| PFE260116C00020000 | 11/5 3:49 PM | 20.00 | 4.60 | 4.4 | 5.5 | 0.21 | 4.78% | 48 | 9616 | 65.28% | Yes |
| PFE260116C00021000 | 11/5 10:12 AM | 21.00 | 3.35 | 2.55 | 4.9 | -0.45 | -11.84% | 5 | 1533 | 67.77% | Yes |
| PFE260116C00022500 | 11/5 2:55 PM | 22.50 | 2.22 | 2.04 | 2.3 | 0.21 | 10.45% | 141 | 14259 | 20.70% | Yes |
| PFE260116C00024000 | 11/5 3:53 PM | 24.00 | 1.28 | 1.26 | 1.33 | 0.15 | 13.27% | 1057 | 13471 | 23.10% | Yes |
| PFE260116C00025000 | 11/5 3:57 PM | 25.00 | 0.83 | 0.8 | 0.86 | 0.10 | 13.70% | 1774 | 50415 | 23.73% | No |
| PFE260116C00026000 | 11/5 3:59 PM | 26.00 | 0.52 | 0.52 | 0.55 | 0.05 | 10.64% | 2977 | 25661 | 24.76% | No |
| PFE260116C00027500 | 11/5 3:56 PM | 27.50 | 0.28 | 0.27 | 0.28 | 0.01 | 3.70% | 2583 | 58664 | 26.37% | No |
| PFE260116C00029000 | 11/5 3:55 PM | 29.00 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 2424 | 14428 | 28.71% | No |
| PFE260116C00030000 | 11/5 3:53 PM | 30.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 3485 | 219051 | 31.25% | No |
| PFE260116C00031000 | 11/5 2:36 PM | 31.00 | 0.17 | 0.08 | 0.15 | 0.05 | 41.67% | 4188 | 6650 | 36.23% | No |
| PFE260116C00032500 | 11/5 2:02 PM | 32.50 | 0.09 | 0.05 | 0.1 | 0.00 | 0.00% | 7 | 19399 | 38.09% | No |
| PFE260116C00035000 | 11/5 3:44 PM | 35.00 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 428 | 39006 | 41.80% | No |
| PFE260116C00037500 | 11/5 10:53 AM | 37.50 | 0.04 | 0.01 | 0.04 | 0.01 | 33.33% | 2 | 4842 | 45.31% | No |
| PFE260116C00040000 | 11/5 2:41 PM | 40.00 | 0.05 | 0.02 | 0.05 | 0.03 | 150.00% | 4 | 26623 | 50.00% | No |
| PFE260116C00042500 | 11/3 3:01 PM | 42.50 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 639 | 2605 | 52.73% | No |
| PFE260116C00045000 | 11/3 3:37 PM | 45.00 | 0.07 | 0 | 0.03 | 0.00 | 0.00% | 4 | 6325 | 53.91% | No |
| PFE260116C00047500 | 10/31 12:29 PM | 47.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 124 | 1757 | 55.47% | No |
| PFE260116C00050000 | 11/5 3:51 PM | 50.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 86 | 10793 | 59.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE260116P00013000 | 11/5 2:12 PM | 13.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 100 | 3695 | 57.81% | No |
| PFE260116P00015000 | 11/5 12:01 PM | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 12 | 3646 | 50.00% | No |
| PFE260116P00016000 | 11/4 11:50 AM | 16.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 11 | 142 | 51.17% | No |
| PFE260116P00017500 | 11/5 10:57 AM | 17.50 | 0.04 | 0.02 | 0.05 | 0.02 | 100.00% | 30 | 6343 | 41.80% | No |
| PFE260116P00019000 | 11/4 1:55 PM | 19.00 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 7 | 7083 | 33.20% | No |
| PFE260116P00020000 | 11/5 3:00 PM | 20.00 | 0.07 | 0.06 | 0.1 | -0.03 | -30.00% | 54 | 33177 | 31.93% | No |
| PFE260116P00021000 | 11/5 3:30 PM | 21.00 | 0.12 | 0.08 | 0.17 | -0.05 | -29.41% | 22 | 13383 | 29.88% | No |
| PFE260116P00022500 | 11/5 3:35 PM | 22.50 | 0.31 | 0.3 | 0.33 | -0.12 | -27.91% | 295 | 60769 | 25.68% | No |
| PFE260116P00024000 | 11/5 3:00 PM | 24.00 | 0.83 | 0.82 | 0.86 | -0.18 | -17.82% | 371 | 14712 | 26.47% | No |
| PFE260116P00025000 | 11/5 3:49 PM | 25.00 | 1.42 | 1.37 | 1.42 | -0.13 | -8.39% | 204 | 62165 | 27.69% | Yes |
| PFE260116P00026000 | 11/5 3:47 PM | 26.00 | 2.13 | 1.92 | 2.35 | -0.26 | -10.88% | 69 | 5441 | 34.77% | Yes |
| PFE260116P00027500 | 11/4 3:34 PM | 27.50 | 3.64 | 3.3 | 3.55 | -0.01 | -0.27% | 6 | 26760 | 37.70% | Yes |
| PFE260116P00029000 | 11/3 2:35 PM | 29.00 | 4.75 | 4.7 | 5.3 | 0.00 | 0.00% | 70 | 298 | 53.32% | Yes |
| PFE260116P00030000 | 11/5 12:14 PM | 30.00 | 6.05 | 5.65 | 6.1 | 0.25 | 4.31% | 47 | 29481 | 52.98% | Yes |
| PFE260116P00031000 | 10/3 10:04 AM | 31.00 | 4.18 | 5.6 | 8.7 | 0.00 | 0.00% | 1 | 23 | 59.38% | Yes |
| PFE260116P00032500 | 10/30 11:34 AM | 32.50 | 9.50 | 7.1 | 9.55 | 0.00 | 0.00% | 12 | 5598 | 54.98% | Yes |
| PFE260116P00035000 | 11/4 10:11 AM | 35.00 | 10.70 | 9.6 | 12.05 | 0.00 | 0.00% | 13 | 1240 | 64.26% | Yes |
| PFE260116P00037500 | 10/30 10:47 AM | 37.50 | 13.25 | 11.4 | 15.25 | 0.00 | 0.00% | 1 | 17 | 72.56% | Yes |
| PFE260116P00040000 | 11/4 1:53 PM | 40.00 | 16.07 | 14.4 | 17.25 | 0.00 | 0.00% | 27 | 326 | 80.08% | Yes |
| PFE260116P00042500 | 10/3 3:16 PM | 42.50 | 15.15 | 16.25 | 20.4 | 0.00 | 0.00% | 1 | 4 | 86.91% | Yes |
| PFE260116P00045000 | 9/17 2:53 PM | 45.00 | 21.10 | 19.65 | 21.95 | 0.00 | 0.00% | 2 | 4 | 91.89% | Yes |
| PFE260116P00047500 | 10/2 10:13 AM | 47.50 | 20.85 | 21.6 | 25.4 | 0.00 | 0.00% | 13 | 22 | 107.23% | Yes |
| PFE260116P00050000 | 10/14 12:20 PM | 50.00 | 25.76 | 24 | 27.9 | 0.00 | 0.00% | 15 | 16 | 110.55% | Yes |
