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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE260918C00013000 | 11/5 3:28 PM | 13.00 | 12.40 | 9.5 | 13.6 | 1.05 | 9.25% | 1 | 21 | 93.36% | Yes |
| PFE260918C00015000 | 11/4 11:16 AM | 15.00 | 9.49 | 7.5 | 10.5 | 0.00 | 0.00% | 8 | 50 | 55.71% | Yes |
| PFE260918C00018000 | 11/4 1:47 PM | 18.00 | 6.30 | 4.55 | 8.65 | 0.00 | 0.00% | 6 | 393 | 59.42% | Yes |
| PFE260918C00020000 | 11/4 2:08 PM | 20.00 | 4.58 | 4.6 | 5.1 | 0.00 | 0.00% | 147 | 1671 | 24.32% | Yes |
| PFE260918C00022000 | 11/5 12:32 PM | 22.00 | 3.45 | 3.15 | 3.5 | -0.10 | -2.82% | 5 | 2964 | 22.19% | Yes |
| PFE260918C00025000 | 11/5 2:02 PM | 25.00 | 1.86 | 1.68 | 2.08 | 0.07 | 3.91% | 424 | 9307 | 24.66% | No |
| PFE260918C00027000 | 11/5 3:48 PM | 27.00 | 1.27 | 1.23 | 1.47 | 0.09 | 7.63% | 19 | 4350 | 25.98% | No |
| PFE260918C00030000 | 11/5 2:56 PM | 30.00 | 0.72 | 0.63 | 0.79 | 0.05 | 7.46% | 82 | 7935 | 26.34% | No |
| PFE260918C00032000 | 11/5 1:08 PM | 32.00 | 0.50 | 0.44 | 0.75 | -0.05 | -9.09% | 23 | 4020 | 30.32% | No |
| PFE260918C00035000 | 11/5 12:03 PM | 35.00 | 0.29 | 0.27 | 0.4 | -0.06 | -17.14% | 5 | 1116 | 29.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE260918P00013000 | 11/4 9:58 AM | 13.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 10 | 2190 | 41.41% | No |
| PFE260918P00015000 | 11/3 10:24 AM | 15.00 | 0.14 | 0.06 | 0.23 | 0.00 | 0.00% | 40 | 614 | 37.31% | No |
| PFE260918P00018000 | 11/5 3:11 PM | 18.00 | 0.41 | 0.4 | 0.5 | -0.04 | -8.89% | 1 | 3349 | 32.62% | No |
| PFE260918P00020000 | 11/5 2:13 PM | 20.00 | 0.80 | 0.75 | 0.95 | -0.01 | -1.23% | 107 | 5186 | 32.06% | No |
| PFE260918P00022000 | 11/5 10:19 AM | 22.00 | 1.54 | 1.38 | 1.63 | 0.05 | 3.36% | 11 | 16900 | 31.79% | No |
| PFE260918P00025000 | 11/5 3:37 PM | 25.00 | 2.88 | 2.67 | 3.2 | -0.07 | -2.37% | 57 | 16954 | 32.69% | Yes |
| PFE260918P00027000 | 10/30 9:30 AM | 27.00 | 4.40 | 2.45 | 4.6 | 0.00 | 0.00% | 20 | 2937 | 34.23% | Yes |
| PFE260918P00030000 | 10/30 9:30 AM | 30.00 | 6.80 | 5.65 | 7 | 0.00 | 0.00% | 20 | 207 | 36.74% | Yes |
| PFE260918P00032000 | 10/30 10:14 AM | 32.00 | 8.60 | 7.4 | 8.8 | 0.00 | 0.00% | 21 | 192 | 39.28% | Yes |
| PFE260918P00035000 | 10/14 12:44 PM | 35.00 | 11.00 | 9.15 | 13.15 | 0.00 | 0.00% | 50 | 81 | 62.11% | Yes |
