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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE260220C00016000 | 11/4 9:41 AM | 16.00 | 9.05 | 6.7 | 10.5 | 0.00 | 0.00% | 1 | 0 | 119.53% | Yes |
| PFE260220C00019000 | 10/28 9:37 AM | 19.00 | 5.75 | 3.5 | 7.4 | 0.00 | 0.00% | 0 | 1 | 85.79% | Yes |
| PFE260220C00020000 | 11/5 12:28 PM | 20.00 | 4.40 | 3.3 | 6.4 | 0.05 | 1.15% | 41 | 113 | 76.37% | Yes |
| PFE260220C00021000 | 11/4 3:47 PM | 21.00 | 3.42 | 2.67 | 3.7 | 0.00 | 0.00% | 15 | 32 | 20.70% | Yes |
| PFE260220C00022000 | 11/5 12:37 PM | 22.00 | 2.64 | 2.42 | 2.91 | -0.56 | -17.50% | 28 | 43 | 23.24% | Yes |
| PFE260220C00023000 | 11/5 3:29 PM | 23.00 | 2.03 | 1.82 | 2.31 | 0.15 | 7.98% | 10 | 403 | 26.37% | Yes |
| PFE260220C00024000 | 11/5 3:07 PM | 24.00 | 1.48 | 1.48 | 1.53 | 0.08 | 5.71% | 832 | 4394 | 22.88% | Yes |
| PFE260220C00025000 | 11/5 3:39 PM | 25.00 | 1.05 | 1.04 | 1.08 | 0.07 | 7.14% | 1329 | 2168 | 23.63% | No |
| PFE260220C00026000 | 11/5 3:38 PM | 26.00 | 0.72 | 0.72 | 0.76 | 0.06 | 9.09% | 795 | 3723 | 24.56% | No |
| PFE260220C00027000 | 11/5 3:42 PM | 27.00 | 0.50 | 0.5 | 0.53 | 0.00 | 0.00% | 2562 | 2157 | 25.44% | No |
| PFE260220C00028000 | 11/5 3:31 PM | 28.00 | 0.36 | 0.36 | 0.38 | 0.01 | 2.86% | 86 | 1493 | 26.56% | No |
| PFE260220C00029000 | 11/5 1:27 PM | 29.00 | 0.27 | 0.17 | 0.27 | 0.03 | 12.50% | 2 | 482 | 27.44% | No |
| PFE260220C00030000 | 11/5 3:56 PM | 30.00 | 0.17 | 0.17 | 0.24 | -0.03 | -15.00% | 99 | 573 | 30.08% | No |
| PFE260220C00031000 | 11/5 11:18 AM | 31.00 | 0.16 | 0.01 | 0.28 | -0.03 | -15.79% | 60 | 226 | 34.91% | No |
| PFE260220C00032000 | 11/4 11:12 AM | 32.00 | 0.15 | 0.09 | 0.22 | 0.00 | 0.00% | 2 | 16 | 35.84% | No |
| PFE260220C00033000 | 10/31 1:16 PM | 33.00 | 0.13 | 0.02 | 0.39 | 0.00 | 0.00% | 10 | 109 | 45.22% | No |
| PFE260220C00035000 | 10/28 11:36 AM | 35.00 | 0.10 | 0 | 0.37 | 0.00 | 0.00% | 6 | 130 | 50.39% | No |
| PFE260220C00036000 | 10/30 3:59 PM | 36.00 | 0.08 | 0 | 0.36 | 0.00 | 0.00% | 2 | 44 | 52.78% | No |
| PFE260220C00037000 | 10/30 3:20 PM | 37.00 | 0.09 | 0 | 0.12 | 0.00 | 0.00% | 10 | 167 | 43.56% | No |
| PFE260220C00040000 | 10/24 9:31 AM | 40.00 | 0.06 | 0 | 0.25 | 0.00 | 0.00% | 1 | 20 | 50.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE260220P00015000 | 10/20 9:53 AM | 15.00 | 0.05 | 0 | 0.19 | 0.00 | 0.00% | 0 | 1 | 53.13% | No |
| PFE260220P00016000 | 10/9 2:14 PM | 16.00 | 0.04 | 0 | 0.2 | 0.00 | 0.00% | 0 | 2 | 55.37% | No |
| PFE260220P00017000 | 10/30 12:12 PM | 17.00 | 0.09 | 0 | 0.21 | 0.00 | 0.00% | 5 | 10 | 49.61% | No |
| PFE260220P00018000 | 10/28 12:57 PM | 18.00 | 0.08 | 0 | 0.12 | 0.00 | 0.00% | 10 | 22 | 37.89% | No |
| PFE260220P00019000 | 10/30 11:18 AM | 19.00 | 0.13 | 0.01 | 0.17 | 0.00 | 0.00% | 10 | 159 | 35.45% | No |
| PFE260220P00020000 | 11/5 2:03 PM | 20.00 | 0.17 | 0.05 | 0.25 | -0.03 | -15.00% | 2 | 189 | 33.40% | No |
| PFE260220P00021000 | 11/5 10:08 AM | 21.00 | 0.33 | 0.2 | 0.41 | -0.03 | -8.33% | 2 | 3062 | 32.81% | No |
| PFE260220P00022000 | 11/5 2:00 PM | 22.00 | 0.52 | 0.46 | 0.51 | -0.07 | -11.86% | 3 | 1063 | 29.05% | No |
| PFE260220P00023000 | 11/5 2:12 PM | 23.00 | 0.87 | 0.77 | 0.83 | -0.07 | -7.45% | 98 | 1463 | 29.20% | No |
| PFE260220P00024000 | 11/5 3:23 PM | 24.00 | 1.26 | 1.23 | 1.28 | -0.19 | -13.10% | 157 | 9828 | 29.88% | No |
| PFE260220P00025000 | 11/5 3:56 PM | 25.00 | 1.87 | 1.81 | 1.87 | -0.18 | -8.78% | 38 | 2190 | 31.18% | Yes |
| PFE260220P00026000 | 11/5 3:49 PM | 26.00 | 2.58 | 2.51 | 2.61 | -0.21 | -7.53% | 8 | 271 | 33.59% | Yes |
| PFE260220P00027000 | 11/5 12:07 PM | 27.00 | 3.55 | 2.15 | 3.85 | 0.21 | 6.29% | 3 | 270 | 44.53% | Yes |
| PFE260220P00028000 | 11/4 10:17 AM | 28.00 | 4.10 | 3.5 | 4.6 | 0.00 | 0.00% | 1 | 192 | 45.17% | Yes |
| PFE260220P00029000 | 10/29 3:47 PM | 29.00 | 5.35 | 4.95 | 5.75 | 0.00 | 0.00% | 10 | 16 | 53.32% | Yes |
| PFE260220P00030000 | 11/4 10:09 AM | 30.00 | 5.83 | 5.85 | 6.65 | 0.00 | 0.00% | 6 | 12 | 55.91% | Yes |
| PFE260220P00031000 | 10/30 11:59 AM | 31.00 | 6.90 | 6.8 | 7.95 | 0.00 | 0.00% | 0 | 22 | 54.05% | Yes |
| PFE260220P00032000 | 10/24 1:46 PM | 32.00 | 7.72 | 6.85 | 9.15 | 0.00 | 0.00% | 2 | 2 | 75.00% | Yes |
