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   0.253 0.236 25.23 -0.33
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.12 1.28 1.23 1.23 53 885  W   24 PFE 0.00 0.01 0.01 0.01 1699 3853  W  
PFE 0.69 0.82 0.75 0.73 71 189  W   24.5 PFE 0.01 0.03 0.02 0.00 403 1398  W  
PFE 0.31 0.35 0.33 0.27 1458 4519  W   25 PFE 0.07 0.09 0.09 0.04 2523 6309  W  
PFE 0.08 0.09 0.08 0.03 3677 4151  W   25.5 PFE 0.31 0.36 0.32 0.30 955 6473  W  
PFE 0.02 0.03 0.03 0.00 2255 10403  W   26 PFE 0.74 0.82 0.75 0.77 511 6483  W  
PFE 0.01 0.02 0.02 0.01 2781 12401  W   26.5 PFE 1.21 1.30 1.27 1.27 32 442  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.29 1.39 1.33 1.31 139 6107  W   24 PFE 0.05 0.06 0.05 0.03 205 1608  W  
PFE 0.87 0.95 0.91 0.87 528 332  W   24.5 PFE 0.10 0.13 0.12 0.09 259 1969  W  
PFE 0.50 0.56 0.55 0.51 3108 3299  W   25 PFE 0.24 0.26 0.26 0.23 5412 2212  W  
PFE 0.27 0.30 0.28 0.26 4308 660  W   25.5 PFE 0.49 0.55 0.52 0.47 217 1337  W  
PFE 0.12 0.14 0.14 0.11 1359 4013  W   26 PFE 0.83 0.89 0.90 0.82 83 2043  W  
PFE 0.06 0.07 0.07 0.04 510 1337  W   26.5 PFE 1.26 1.36 1.29 1.25 138 422  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.39 1.61 1.45 1.48 78 1625  S   24 PFE 0.11 0.12 0.12 0.06 261 63366  S  
PFE 1.00 1.07 1.04 1.07 79 504  S   24.5 PFE 0.21 0.23 0.21 0.15 1362 1640  S  
PFE 0.67 0.72 0.71 0.72 2420 30555  S   25 PFE 0.39 0.41 0.41 0.30 6818 23615  S  
PFE 0.43 0.46 0.46 0.45 3407 4750  S   25.5 PFE 0.63 0.67 0.65 0.52 488 5108  S  
PFE 0.26 0.28 0.26 0.25 2303 25728  S   26 PFE 0.95 0.99 0.97 0.82 1559 46579  S  
PFE 0.14 0.16 0.15 0.13 433 3119  S   26.5 PFE 1.14 1.39 1.33 1.20 127 1925  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.19 1.66 1.53 1.71 51 273  W   24 PFE 0.14 0.19 0.17 0.09 153 2614  W  
PFE 0.75 0.85 0.80 0.95 1157 1898  W   25 PFE 0.41 0.49 0.47 0.31 193 1359  W  
PFE 0.25 0.35 0.33 0.43 3219 1961  W   26 PFE 0.80 1.12 1.02 0.77 35 1243  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.53 1.67 1.55 2.01 6 4  W   24 PFE 0.13 0.22 0.20 0.09 84 668  W  
PFE 0.67 0.89 0.85 1.23 555 232  W   25 PFE 0.48 0.52 0.51 0.29 135 3777  W  
PFE 0.37 0.43 0.41 0.66 159 1046  W   26 PFE 0.87 1.13 1.06 0.68 50 253  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.53 1.87 0.00 2.36 0 0  W   24 PFE 0.24 0.31 0.27 0.09 47 83  W  
PFE 0.91 1.03 0.98 1.57 18 6  W   25 PFE 0.54 0.60 0.58 0.25 29 304  W  
PFE 0.49 0.58 0.50 0.94 155 308  W   26 PFE 1.07 1.40 1.13 0.57 3 7  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.66 1.77 1.75 2.78 130 2541  S   24 PFE 0.31 0.32 0.32 0.07 3036 24121  S  
PFE 1.06 1.10 1.08 1.97 1865 46633  S   25 PFE 0.66 0.67 0.66 0.20 1166 76751  S  
PFE 0.60 0.65 0.60 1.28 3795 21373  S   26 PFE 1.18 1.23 1.20 0.45 258 7744  S  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.92 2.06 2.03 5.77 634 1682  S   24 PFE 0.67 0.70 0.67 0.01 127 6849  S  
PFE 1.30 1.46 1.35 4.97 500 5366  S   25 PFE 1.08 1.10 1.08 0.02 1107 15272  S  
PFE 0.85 0.97 0.89 4.19 626 5370  S   26 PFE 1.47 1.82 1.64 0.05 198 11996  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.