PFE Options Chain
Underlying $27.86Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
30 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $15.00 | 12.99 | 12.70 | 13.00 | 1 | 14 | 353.1% |
| $16.00 | 11.82 | 11.75 | 12.00 | 2 | 13 | 231.3% |
| $17.00 | 10.60 | 10.70 | 11.10 | 1 | 11 | 235.9% |
| $18.00 | 9.54 | 9.70 | 10.10 | 3 | 11 | 210.9% |
| $19.00 | 8.88 | 8.70 | 9.70 | 7 | 5 | 290.6% |
| $20.00 | 7.89 | 7.50 | 8.25 | 8 | 14 | 146.9% |
| $21.00 | 6.90 | 6.30 | 7.25 | 6 | 6 | 239.8% |
| $21.50 | 6.50 | 5.50 | 6.60 | 11 | 6 | 195.7% |
| $22.50 | 5.25 | 4.65 | 5.85 | 8 | 4 | 211.9% |
| $23.00 | 4.83 | 3.70 | 5.50 | 8 | 5 | 218.0% |
| $23.50 | 4.35 | 3.10 | 5.60 | 4 | 4 | 273.8% |
| $24.00 | 3.54 | 3.50 | 4.15 | 7 | 124 | 138.3% |
| $24.50 | 3.36 | 3.10 | 3.60 | 4 | 57 | 117.2% |
| $25.00 | 2.90 | 2.78 | 2.94 | 2 | 135 | 76.2% |
| $25.50 | 2.06 | 2.00 | 2.62 | 3 | 116 | 94.1% |
| $26.00 | 1.86 | 1.75 | 1.97 | 18 | 440 | 59.8% |
| $26.50 | 1.31 | 1.21 | 1.45 | 4 | 602 | 44.9% |
| $27.00 | 0.92 | 0.86 | 0.97 | 169 | 860 | 35.5% |
| $27.50 | 0.49 | 0.44 | 0.52 | 436 | 4,695 | 27.0% |
| $28.00 | 0.15 | 0.15 | 0.18 | 2,411 | 6,950 | 21.1% |
| $28.50 | 0.04 | 0.03 | 0.05 | 8,617 | 11,352 | 21.3% |
| $29.00 | 0.01 | 0.01 | 0.02 | 797 | 4,294 | 25.0% |
| $29.50 | 0.01 | - | 0.02 | 214 | 853 | 32.8% |
| $30.00 | 0.01 | - | 0.02 | 100 | 1,547 | 40.6% |
| $30.50 | 0.01 | - | 0.01 | 28 | 184 | 42.2% |
| $31.00 | 0.01 | - | 0.01 | 18 | 158 | 48.4% |
| $32.00 | 0.01 | - | 0.01 | 33 | 156 | 56.3% |
| $33.00 | 0.01 | - | 0.01 | 5 | 153 | 65.6% |
| $34.00 | 0.04 | - | 0.01 | 2 | 32 | 75.0% |
| $35.00 | 0.01 | - | 0.01 | 4 | 1,680 | 87.5% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the PFE analysis.