Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

PFIZER INC (PFE) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PFE PFIZER INC   0.290 0.234 25.39 25.39
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 0.97 1.62 1.35 0.00 50 938  S   24 PFE 0.00 0.01 0.01 0.00 48 4116  S  
PFE 0.66 1.10 0.94 0.00 6 68  S   24.5 PFE 0.00 0.01 0.01 0.00 101 2596  S  
PFE 0.31 0.44 0.44 0.00 1815 2660  S   25 PFE 0.03 0.04 0.03 0.00 1215 29829  S  
PFE 0.08 0.09 0.08 0.00 5317 2951  S   25.5 PFE 0.19 0.21 0.19 0.00 1321 2855  S  
PFE 0.01 0.02 0.02 0.00 3323 21291  S   26 PFE 0.60 0.65 0.63 0.00 1864 33504  S  
PFE 0.00 0.01 0.01 0.00 563 8972  S   26.5 PFE 1.08 1.34 1.14 0.00 361 6116  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.45 1.50 1.44 1.45 6 121  W   24 PFE 0.05 0.07 0.05 0.01 91 1177  W  
PFE 1.01 1.05 1.03 0.99 21 53  W   24.5 PFE 0.10 0.12 0.11 0.05 238 277  W  
PFE 0.63 0.66 0.65 0.59 443 681  W   25 PFE 0.21 0.23 0.22 0.15 3211 4521  W  
PFE 0.34 0.35 0.35 0.30 3814 852  W   25.5 PFE 0.42 0.44 0.42 0.36 249 2097  W  
PFE 0.15 0.16 0.16 0.13 834 14651  W   26 PFE 0.73 0.75 0.74 0.68 657 22401  W  
PFE 0.06 0.07 0.06 0.04 518 15900  W   26.5 PFE 1.13 1.18 1.19 1.10 78 587  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.61 1.66 1.62 1.62 51 58  W   24 PFE 0.18 0.20 0.19 0.04 20 701  W  
PFE 1.23 1.27 1.23 1.19 5 107  W   24.5 PFE 0.29 0.31 0.32 0.10 60 140  W  
PFE 0.90 0.93 0.89 0.81 776 1406  W   25 PFE 0.46 0.49 0.46 0.23 1061 2306  W  
PFE 0.63 0.65 0.64 0.51 970 623  W   25.5 PFE 0.68 0.70 0.69 0.42 970 498  W  
PFE 0.41 0.43 0.41 0.29 429 1193  W   26 PFE 0.95 0.98 0.98 0.70 544 3561  W  
PFE 0.25 0.27 0.27 0.15 454 789  W   26.5 PFE 1.20 1.68 1.33 1.06 178 106  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.65 1.71 1.64 1.87 2023 15132  W   24 PFE 0.32 0.34 0.35 0.06 43 2133  W  
PFE 0.95 0.98 0.96 1.07 169 640  W   25 PFE 0.69 0.73 0.72 0.24 137 44647  W  
PFE 0.46 0.49 0.47 0.50 248 1355  W   26 PFE 1.24 1.33 1.30 0.65 154 3504  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.69 1.71 1.69 2.20 132 1421  S   24 PFE 0.39 0.40 0.39 0.06 1797 19105  S  
PFE 0.99 1.02 1.00 1.38 3009 5017  S   25 PFE 0.77 0.78 0.78 0.22 4105 110258  S  
PFE 0.52 0.53 0.52 0.76 2706 10811  S   26 PFE 1.35 1.37 1.35 0.56 477 29390  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 0.94 1.76 1.70 2.60 0 7  W   24 PFE 0.43 0.46 0.47 0.06 12 148  W  
PFE 1.02 1.07 1.01 1.77 9 166  W   25 PFE 0.81 0.85 0.84 0.18 23 308  W  
PFE 0.54 0.59 0.57 1.09 75 405  W   26 PFE 1.36 1.44 1.43 0.45 15 236  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.72 1.78 1.75 3.07 1 1  W   24 PFE 0.23 0.50 0.48 0.04 54 186  W  
PFE 1.06 1.11 1.07 2.23 83 58  W   25 PFE 0.42 0.90 0.87 0.14 23 269  W  
PFE 0.59 0.63 0.60 1.50 56 301  W   26 PFE 1.42 1.48 1.44 0.34 2 1178  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.88 1.89 1.88 4.92 124 822  S   24 PFE 0.62 0.65 0.65 0.01 3257 7651  S  
PFE 1.26 1.28 1.23 4.09 73 3994  S   25 PFE 1.03 1.10 1.04 0.03 282 39850  S  
PFE 0.80 0.82 0.77 3.29 827 9322  S   26 PFE 1.57 1.61 1.59 0.09 727 25919  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.