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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE261218C00013000 | 11/4 11:00 AM | 13.00 | 11.75 | 9 | 13.95 | 0.00 | 0.00% | 10 | 23 | 88.87% | Yes |
| PFE261218C00015000 | 11/4 1:54 PM | 15.00 | 9.26 | 8.95 | 12 | 0.00 | 0.00% | 13 | 43 | 75.37% | Yes |
| PFE261218C00018000 | 10/22 11:59 AM | 18.00 | 6.93 | 5.5 | 8.9 | 0.00 | 0.00% | 5 | 167 | 55.79% | Yes |
| PFE261218C00020000 | 11/5 1:36 PM | 20.00 | 4.72 | 4.6 | 5.1 | -0.52 | -9.92% | 17 | 1848 | 21.44% | Yes |
| PFE261218C00023000 | 11/5 3:32 PM | 23.00 | 3.04 | 2.92 | 3.15 | 0.15 | 5.19% | 4 | 4147 | 22.49% | Yes |
| PFE261218C00025000 | 11/5 3:45 PM | 25.00 | 2.19 | 2.11 | 2.27 | 0.13 | 6.31% | 51 | 6961 | 23.56% | No |
| PFE261218C00027000 | 11/5 1:34 PM | 27.00 | 1.48 | 1.4 | 1.61 | 0.03 | 2.07% | 24 | 11276 | 24.27% | No |
| PFE261218C00030000 | 11/5 2:50 PM | 30.00 | 0.90 | 0.8 | 0.96 | 0.06 | 7.14% | 159 | 15644 | 25.24% | No |
| PFE261218C00032000 | 11/5 1:32 PM | 32.00 | 0.62 | 0.52 | 0.71 | 0.01 | 1.64% | 32 | 3283 | 26.20% | No |
| PFE261218C00035000 | 11/4 3:32 PM | 35.00 | 0.42 | 0.39 | 0.53 | 0.00 | 0.00% | 56 | 5479 | 28.57% | No |
| PFE261218C00037000 | 11/5 9:36 AM | 37.00 | 0.33 | 0.3 | 0.4 | -0.04 | -10.81% | 25 | 666 | 29.15% | No |
| PFE261218C00040000 | 11/5 11:07 AM | 40.00 | 0.25 | 0.2 | 0.33 | 0.00 | 0.00% | 1 | 18215 | 31.45% | No |
| PFE261218C00042000 | 11/5 2:49 PM | 42.00 | 0.21 | 0.17 | 0.21 | -0.01 | -4.55% | 9 | 1387 | 30.57% | No |
| PFE261218C00045000 | 11/5 1:47 PM | 45.00 | 0.14 | 0.11 | 0.2 | -0.05 | -26.32% | 12 | 14456 | 33.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE261218P00013000 | 11/3 3:12 PM | 13.00 | 0.16 | 0.12 | 0.14 | 0.00 | 0.00% | 5 | 602 | 36.52% | No |
| PFE261218P00015000 | 11/4 10:15 AM | 15.00 | 0.25 | 0.06 | 0.32 | 0.00 | 0.00% | 10 | 14219 | 35.74% | No |
| PFE261218P00018000 | 11/5 3:17 PM | 18.00 | 0.58 | 0.49 | 0.64 | -0.09 | -13.43% | 69 | 7378 | 31.35% | No |
| PFE261218P00020000 | 11/5 1:19 PM | 20.00 | 1.05 | 0.94 | 1.05 | -0.12 | -10.26% | 172 | 11986 | 29.62% | No |
| PFE261218P00023000 | 11/5 12:49 PM | 23.00 | 2.25 | 2 | 2.28 | -0.07 | -3.02% | 6 | 8906 | 30.20% | No |
| PFE261218P00025000 | 11/5 2:32 PM | 25.00 | 3.36 | 3.2 | 3.4 | 0.09 | 2.75% | 7 | 14742 | 30.75% | Yes |
| PFE261218P00027000 | 11/5 3:39 PM | 27.00 | 4.60 | 3.6 | 4.7 | 0.06 | 1.32% | 65 | 5930 | 31.15% | Yes |
| PFE261218P00030000 | 10/31 11:38 AM | 30.00 | 6.95 | 6.55 | 7.2 | 0.00 | 0.00% | 2 | 4459 | 34.46% | Yes |
| PFE261218P00032000 | 10/30 9:30 AM | 32.00 | 8.80 | 8.1 | 9 | 0.00 | 0.00% | 20 | 485 | 36.82% | Yes |
| PFE261218P00035000 | 10/30 9:30 AM | 35.00 | 11.50 | 10.25 | 12 | 0.00 | 0.00% | 20 | 2069 | 42.58% | Yes |
| PFE261218P00037000 | 10/29 12:54 PM | 37.00 | 13.05 | 11 | 15.5 | 0.00 | 0.00% | 1 | 65 | 61.87% | Yes |
| PFE261218P00040000 | 9/24 9:58 AM | 40.00 | 16.22 | 13.5 | 18.5 | 0.00 | 0.00% | 52 | 53 | 66.72% | Yes |
| PFE261218P00042000 | 5/12 3:08 PM | 42.00 | 18.99 | 16.55 | 18 | 0.00 | 0.00% | 38 | 3750 | 39.26% | Yes |
| PFE261218P00045000 | 10/30 2:01 PM | 45.00 | 21.01 | 18.5 | 23.5 | 0.00 | 0.00% | 1 | 25 | 73.66% | Yes |
