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   0.265 0.210 41.68 0.21

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.09 1.30 1.23 0.00 1391 4638  W   40.5 PFE 0.00 0.01 0.01 0.00 24 3378  W  
PFE 0.56 0.78 0.66 0.00 5123 7362  W   41 PFE 0.00 0.01 0.01 0.00 1394 4200  W  
PFE 0.08 0.31 0.20 0.00 9910 8098  W   41.5 PFE 0.00 0.01 0.02 0.00 1567 1583  W  
PFE 0.00 0.01 0.01 0.00 10103 6725  W   42 PFE 0.24 0.41 0.30 0.00 987 603  W  
PFE 0.00 0.01 0.01 0.00 309 2945  W   42.5 PFE 0.22 2.79 0.82 0.00 3 54  W  
PFE 0.00 0.01 0.02 0.00 178 4722  W   43 PFE 0.34 2.35 3.10 0.00 21 48  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.35 1.43 1.40 1.26 227 4634  W   40.5 PFE 0.34 0.37 0.35 0.08 342 1695  W  
PFE 1.00 1.07 1.02 0.87 2535 7115  W   41 PFE 0.52 0.55 0.55 0.18 1067 2164  W  
PFE 0.71 0.77 0.75 0.54 3061 2975  W   41.5 PFE 0.79 0.86 0.82 0.36 704 418  W  
PFE 0.51 0.55 0.53 0.31 14477 7792  W   42 PFE 1.10 1.13 1.14 0.63 1225 329  W  
PFE 0.35 0.38 0.36 0.16 1664 1652  W   42.5 PFE 1.47 1.54 1.50 0.97 276 90  W  
PFE 0.24 0.26 0.25 0.07 2820 2525  W   43 PFE 1.85 1.97 1.91 1.39 115 72  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.39 1.49 1.47 1.41 1659 2013  W   40.5 PFE 0.45 0.50 0.47 0.22 183 630  W  
PFE 1.08 1.14 1.10 1.05 1362 3001  W   41 PFE 0.64 0.70 0.68 0.37 317 191  W  
PFE 0.78 0.83 0.82 0.75 733 1628  W   41.5 PFE 0.89 0.98 0.93 0.57 116 817  W  
PFE 0.58 0.62 0.58 0.52 1473 2558  W   42 PFE 1.13 1.29 1.18 0.83 1814 13  W  
PFE 0.40 0.44 0.42 0.34 421 885  W   42.5 PFE 1.55 1.65 1.53 1.15 41 7  W  
PFE 0.28 0.31 0.30 0.21 809 562  W   43 PFE 0.90 2.94 2.73 1.52 0 71  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.40 1.54 1.54 1.54 39 359  W   40.5 PFE 0.53 0.61 0.57 0.35 2 36  W  
PFE 1.10 1.20 1.17 1.20 106 773  W   41 PFE 0.69 0.81 0.75 0.51 8 23  W  
PFE 0.82 0.93 0.90 0.92 116 317  W   41.5 PFE 0.91 1.13 1.20 0.72 0 13  W  
PFE 0.61 0.68 0.63 0.68 320 330  W   42 PFE 1.22 1.40 1.26 0.98 9 23  W  
PFE 0.45 0.51 0.49 0.48 134 159  W   42.5 PFE 1.51 1.73 1.59 1.29 8 3  W  
PFE 0.33 0.38 0.34 0.34 63 325  W   43 PFE 1.86 2.17 0.00 1.64 0 0  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.51 1.57 1.58 1.66 88 1132  S   40.5 PFE 0.63 0.67 0.62 0.46 85 1406  S  
PFE 1.18 1.24 1.22 1.33 1461 9014  S   41 PFE 0.82 0.88 0.83 0.63 153 999  S  
PFE 0.92 0.96 0.96 1.05 910 2335  S   41.5 PFE 1.07 1.12 1.10 0.85 36 164  S  
PFE 0.70 0.74 0.71 0.81 2724 17478  S   42 PFE 1.35 1.41 1.34 1.11 7 419  S  
PFE 0.54 0.57 0.55 0.61 2382 3362  S   42.5 PFE 1.68 1.75 1.75 1.41 47 152  S  
PFE 0.40 0.43 0.40 0.45 981 5168  S   43 PFE 2.05 2.12 2.09 1.75 66 300  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.27 1.36 1.30 1.45 59 257  W   41 PFE 0.86 0.97 0.93 0.74 1 13  W  
PFE 0.76 0.88 0.85 0.93 585 1726  W   42 PFE 1.38 1.59 1.47 1.22 1 6  W  
PFE 0.47 0.51 0.48 0.56 82 604  W   43 PFE 2.08 2.29 2.35 1.84 0 1  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.29 1.51 1.37 1.56 11 7  W   41 PFE 0.97 1.18 1.01 0.83 2 2  W  
PFE 0.86 0.91 0.90 1.05 26 3  W   42 PFE 1.43 1.67 0.00 1.31 0 0  W  
PFE 0.51 0.69 0.62 0.66 129 1  W   43 PFE 2.14 2.37 0.00 1.93 0 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.51 1.58 1.57 1.76 1625 27165  S   41 PFE 1.15 1.22 1.17 0.99 322 4374  S  
PFE 1.05 1.09 1.05 1.25 1001 20008  S   42 PFE 1.65 1.76 1.65 1.47 94 1118  S  
PFE 0.70 0.72 0.71 0.85 1224 11423  S   43 PFE 2.27 2.42 2.35 2.07 85 270  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.