Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PFE PFIZER INC   0.247 0.226 26.59 0.03

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 0.84 1.31 1.10 0.00 14 27  W   25.5 PFE 0.00 0.01 0.01 0.00 5 2655  W  
PFE 0.57 0.61 0.54 0.00 61237 61203  W   26 PFE 0.00 0.01 0.01 0.00 514 36006  W  
PFE 0.07 0.11 0.10 0.00 3213 1517  W   26.5 PFE 0.00 0.02 0.01 0.00 6542 7856  W  
PFE 0.00 0.01 0.01 0.00 3471 8804  W   27 PFE 0.39 0.64 0.40 0.00 6174 14045  W  
PFE 0.00 0.01 0.01 0.00 1495 9277  W   27.5 PFE 0.89 0.96 0.91 0.00 719 5422  W  
PFE 0.00 0.01 0.01 0.00 911 13279  W   28 PFE 1.36 2.13 1.45 0.00 605 1100  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.14 1.26 1.15 1.15 19 25  W   25.5 PFE 0.04 0.06 0.06 0.02 643 425  W  
PFE 0.72 0.76 0.74 0.72 51375 839  W   26 PFE 0.12 0.14 0.12 0.09 3109 2424  W  
PFE 0.40 0.42 0.42 0.38 1166 636  W   26.5 PFE 0.28 0.30 0.30 0.25 2568 3039  W  
PFE 0.18 0.19 0.21 0.16 3843 4814  W   27 PFE 0.56 0.59 0.58 0.53 1425 4934  W  
PFE 0.07 0.08 0.08 0.05 3244 4716  W   27.5 PFE 0.95 1.11 0.99 0.92 390 1756  W  
PFE 0.03 0.04 0.04 0.01 887 5390  W   28 PFE 1.40 1.69 1.47 1.38 189 2290  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.24 1.28 1.22 1.33 45 54  S   25.5 PFE 0.11 0.13 0.12 0.07 427 952  S  
PFE 0.86 0.89 0.86 0.93 629 9084  S   26 PFE 0.22 0.25 0.23 0.16 647 35493  S  
PFE 0.55 0.58 0.54 0.60 1204 932  S   26.5 PFE 0.41 0.44 0.42 0.33 2873 2696  S  
PFE 0.32 0.34 0.34 0.35 3818 2651  S   27 PFE 0.68 0.71 0.70 0.58 956 3690  S  
PFE 0.18 0.19 0.18 0.18 5803 49487  S   27.5 PFE 1.03 1.07 1.06 0.91 544 30656  S  
PFE 0.10 0.11 0.11 0.09 2276 9282  S   28 PFE 1.45 1.64 1.50 1.31 53 1337  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 0.97 1.02 1.02 1.19 195 163  W   26 PFE 0.30 0.34 0.33 0.19 5605 15223  W  
PFE 0.45 0.47 0.43 0.57 90 1014  W   27 PFE 0.76 0.83 0.79 0.55 2656 1823  W  
PFE 0.16 0.18 0.18 0.21 258 2207  W   28 PFE 1.42 1.60 1.54 1.18 139 322  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 0.94 1.25 1.09 1.47 67 80  Q   26 PFE 0.36 0.40 0.40 0.18 69 15242  Q  
PFE 0.52 0.57 0.55 0.80 650 1135  Q   27 PFE 0.83 0.90 0.85 0.49 44 1488  Q  
PFE 0.22 0.25 0.23 0.37 405 1226  Q   28 PFE 1.33 1.67 1.53 1.03 24 337  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 0.98 1.37 1.16 1.91 39 153  W   26 PFE 0.27 0.50 0.46 0.15 354 346  W  
PFE 0.57 0.66 0.63 1.20 170 340  W   27 PFE 0.76 0.97 0.90 0.39 472 888  W  
PFE 0.25 0.32 0.30 0.66 871 3382  W   28 PFE 1.57 1.76 1.62 0.81 4 170  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.20 1.70 1.30 2.39 4 1  W   26 PFE 0.49 0.55 0.51 0.11 47 142  W  
PFE 0.68 0.74 0.74 1.63 208 13  W   27 PFE 0.95 1.00 1.00 0.29 35 18  W  
PFE 0.35 0.38 0.36 1.02 44 242  W   28 PFE 1.59 1.73 1.55 0.61 0 2  W  
 
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 1.31 1.59 1.32 2.96 767 2447  S   26 PFE 0.56 0.57 0.56 0.08 1602 22219  S  
PFE 0.59 0.61 0.61 1.81 1809 11123  S   27.5 PFE 1.31 1.35 1.37 0.30 409 31870  S  
 
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 1.63 1.67 1.63 5.96 223 4191  S   26 PFE 0.99 1.02 1.01 0.01 117 14083  S  
PFE 1.09 1.13 1.12 5.18 439 11299  S   27 PFE 1.49 1.54 1.51 0.02 147 13921  S  
PFE 0.70 0.73 0.72 4.41 2065 7004  S   28 PFE 2.05 2.27 2.13 0.04 314 14487  S  


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


Data Provided by HistoricalOptionData.com
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.