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   0.334 0.238 25.4 0.14
 
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 1.18 2.09 1.50 0.00 15 353  W   24 PFE 0.00 0.01 0.01 0.00 6 1617  W  
PFE 0.19 0.60 0.42 0.00 1150 914  W   25 PFE 0.00 0.01 0.01 0.00 1441 8852  W  
PFE 0.00 0.01 0.01 0.00 1981 15066  W   26 PFE 0.53 0.65 0.59 0.00 1938 10858  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 1.32 1.67 1.58 1.44 238 170  W   24 PFE 0.10 0.11 0.10 0.01 909 1022  W  
PFE 1.10 1.16 1.18 0.98 105 454  W   24.5 PFE 0.18 0.20 0.19 0.04 534 1789  W  
PFE 0.76 0.84 0.79 0.57 837 1779  W   25 PFE 0.34 0.37 0.34 0.14 2376 4025  W  
PFE 0.50 0.53 0.52 0.28 3044 2012  W   25.5 PFE 0.58 0.60 0.58 0.34 643 2747  W  
PFE 0.30 0.31 0.32 0.11 3387 4370  W   26 PFE 0.87 1.04 0.87 0.67 1819 4989  W  
PFE 0.17 0.19 0.19 0.03 1631 4581  W   26.5 PFE 1.22 1.61 1.20 1.09 1293 1226  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 1.51 1.71 1.62 1.60 20 13178  W   24 PFE 0.23 0.25 0.22 0.04 160 2168  W  
PFE 1.05 1.36 1.22 1.17 60 178  W   24.5 PFE 0.38 0.41 0.37 0.10 361 294  W  
PFE 0.83 0.86 0.90 0.79 346 855  W   25 PFE 0.56 0.64 0.60 0.22 2922 42349  W  
PFE 0.55 0.58 0.56 0.49 491 190  W   25.5 PFE 0.87 0.96 0.88 0.42 362 411  W  
PFE 0.35 0.38 0.37 0.28 830 3929  W   26 PFE 1.16 1.32 1.15 0.70 182 4175  W  
PFE 0.22 0.24 0.23 0.14 587 393  W   26.5 PFE 1.43 1.67 1.62 1.06 70 138  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 1.50 1.63 1.60 1.84 144 1572  S   24 PFE 0.29 0.32 0.31 0.06 185 18936  S  
PFE 1.05 1.25 1.28 1.42 9 107  S   24.5 PFE 0.46 0.49 0.44 0.13 1013 20066  S  
PFE 0.87 0.91 0.90 1.04 174 7175  S   25 PFE 0.69 0.71 0.66 0.25 566 112866  S  
PFE 0.61 0.63 0.63 0.73 1221 1848  S   25.5 PFE 0.96 1.18 0.96 0.42 426 1224  S  
PFE 0.41 0.42 0.42 0.48 933 16042  S   26 PFE 1.29 1.32 1.26 0.66 786 29486  S  
PFE 0.26 0.29 0.26 0.29 587 4878  S   26.5 PFE 1.60 1.91 1.56 0.97 1 517  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 1.56 1.82 1.79 2.16 2 9  W   24 PFE 0.34 0.50 0.34 0.07 56 235  W  
PFE 0.89 0.95 0.97 1.35 68 297  W   25 PFE 0.72 0.77 0.74 0.23 192 616  W  
PFE 0.43 0.46 0.46 0.73 275 1010  W   26 PFE 1.27 1.42 1.30 0.58 23 539  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 1.42 1.79 1.60 2.55 22 35  W   24 PFE 0.38 0.41 0.40 0.06 110 359  W  
PFE 0.84 1.05 0.97 1.72 74 328  W   25 PFE 0.70 0.86 0.79 0.19 53 589  W  
PFE 0.48 0.52 0.50 1.05 265 1068  W   26 PFE 1.35 1.40 1.35 0.48 37 1273  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.53 1.79 0.00 3.01 0 0  W   24 PFE 0.44 0.49 0.43 0.05 14 70  W  
PFE 0.95 1.20 1.07 2.17 40 6  W   25 PFE 0.84 0.89 0.85 0.15 18 68  W  
PFE 0.57 0.90 0.59 1.45 41 8  W   26 PFE 0.52 1.54 1.47 0.36 0 50  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 1.76 1.80 1.78 4.16 158 957  S   24 PFE 0.54 0.56 0.54 0.02 221 10600  S  
PFE 1.14 1.16 1.19 3.32 359 6824  S   25 PFE 0.96 0.97 0.96 0.07 2411 40636  S  
PFE 0.68 0.71 0.70 2.53 6121 14060  S   26 PFE 1.51 1.54 1.51 0.17 4786 31152  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.