Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
PFE 27.75
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
64 contracts
36 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 14 | 1 | 1.00 | 0% | 12.65 | 12.85 | $15.00 | 0.00 | 0.23 | - | - | 0 | 0 |
| 13 | 2 | 0.99 | 243% | 11.70 | 11.85 | $16.00 | 0.00 | 1.35 | - | - | 1 | 1 |
| 8 | 6 | 0.97 | 267% | 10.70 | 11.00 | $17.00 | 0.00 | 2.13 | - | - | 1 | 4 |
| 6 | 9 | 0.99 | 195% | 9.70 | 9.85 | $18.00 | 0.00 | 0.22 | - | - | 0 | 0 |
| 3 | 2 | 0.96 | 214% | 8.55 | 9.15 | $19.00 | 0.00 | 0.22 | - | - | 1 | 6 |
| 11 | 5 | 0.95 | 200% | 7.55 | 8.20 | $20.00 | 0.00 | 0.22 | - | - | 0 | 0 |
| 0 | 1 | 0.91 | 235% | 7.05 | 8.10 | $20.50 | 0.00 | 0.23 | - | - | 0 | 0 |
| 1 | 7 | 0.95 | 167% | 6.70 | 7.00 | $21.00 | 0.00 | 0.22 | - | - | 6 | 0 |
| 0 | 6 | 0.94 | 164% | 6.20 | 6.55 | $21.50 | 0.00 | 0.22 | - | - | 0 | 0 |
| 0 | 5 | 0.95 | 144% | 5.70 | 6.00 | $22.00 | 0.00 | 0.22 | - | - | 0 | 0 |
| 1 | 5 | 0.93 | 139% | 5.20 | 5.55 | $22.50 | 0.00 | 0.22 | 93% | -0.01 | 10 | 10 |
| 2 | 6 | 0.94 | 122% | 4.65 | 5.05 | $23.00 | 0.00 | 0.01 | 84% | -0.02 | 1 | 60 |
| 4 | 3 | 0.93 | 110% | 4.20 | 4.50 | $23.50 | 0.00 | 0.22 | 86% | -0.03 | 2 | 14 |
| 124 | 2 | 0.97 | 76% | 3.55 | 4.00 | $24.00 | 0.00 | 0.24 | 76% | -0.03 | 1 | 85 |
| 55 | 4 | 0.92 | 88% | 3.20 | 3.50 | $24.50 | 0.00 | 0.04 | 63% | -0.03 | 1 | 255 |
| 136 | 2 | 0.90 | 78% | 2.71 | 3.00 | $25.00 | 0.00 | 0.30 | 51% | -0.03 | 34 | 3,673 |
| 137 | 102 | 0.89 | 68% | 2.18 | 2.54 | $25.50 | 0.00 | 0.03 | 54% | -0.06 | 5 | 406 |
| 439 | 20 | 0.88 | 54% | 1.72 | 1.97 | $26.00 | 0.00 | 0.02 | 36% | -0.04 | 6 | 672 |
| 604 | 43 | 0.84 | 45% | 1.23 | 1.49 | $26.50 | 0.00 | 0.02 | 26% | -0.05 | 1,110 | 771 |
| 930 | 184 | 0.78 | 34% | 0.78 | 0.96 | $27.00 | 0.03 | 0.05 | 22% | -0.12 | 1,162 | 2,725 |
| 4,393 | 794 | 0.64 | 24% | 0.38 | 0.45 | $27.50 | 0.12 | 0.15 | 20% | -0.34 | 1,250 | 4,849 |
| 4,377 | 6,942 | 0.35 | 21% | 0.13 | 0.16 | $28.00 | 0.35 | 0.42 | 20% | -0.67 | 1,027 | 681 |
| 9,797 | 3,808 | 0.12 | 22% | 0.03 | 0.05 | $28.50 | 0.70 | 0.90 | 22% | -0.87 | 35 | 1,139 |
| 3,648 | 1,713 | 0.05 | 25% | 0.00 | 0.02 | $29.00 | 1.06 | 1.37 | - | - | 3 | 105 |
| 758 | 183 | 0.06 | 37% | 0.00 | 0.02 | $29.50 | 1.55 | 3.00 | 98% | -0.70 | 1 | 2 |
| 1,596 | 256 | 0.03 | 40% | 0.00 | 0.01 | $30.00 | 2.18 | 2.70 | 73% | -0.83 | 1 | 0 |
| 184 | 28 | 0.03 | 47% | 0.00 | 0.60 | $30.50 | 2.65 | 3.15 | 77% | -0.87 | 1 | 1 |
| 158 | 18 | 0.03 | 56% | 0.00 | 0.25 | $31.00 | 3.15 | 3.40 | 55% | -0.97 | 3 | 0 |
| 123 | 33 | 0.04 | 74% | 0.00 | 0.02 | $32.00 | 4.10 | 4.45 | 68% | -0.97 | 4 | 0 |
| 153 | 5 | 0.03 | 83% | 0.00 | 0.10 | $33.00 | 5.15 | 5.40 | 80% | -0.98 | 9 | 0 |
| 32 | 2 | - | - | 0.00 | 0.05 | $34.00 | 6.10 | 6.40 | 0% | -1.00 | 7 | 0 |
| 1,680 | 4 | 0.01 | 100% | 0.00 | 0.21 | $35.00 | 7.00 | 8.40 | 199% | -0.84 | 1 | 5 |