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   0.322 0.298 50.4 -0.94

 
2022-05-20 - Calls 2022-05-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.49 1.65 1.47 1.41 66 1202  S   49 PFE 0.13 0.16 0.14 0.01 791 2078  S  
PFE 1.10 1.22 1.08 0.95 79 1085  S   49.5 PFE 0.21 0.25 0.22 0.05 150 1689  S  
PFE 0.74 0.84 0.77 0.55 879 12783  S   50 PFE 0.35 0.39 0.40 0.15 1890 11762  S  
PFE 0.48 0.52 0.45 0.27 360 2587  S   50.5 PFE 0.52 0.62 0.60 0.37 1406 1661  S  
PFE 0.26 0.30 0.26 0.10 2108 3575  S   51 PFE 0.84 0.93 0.92 0.70 309 1156  S  
PFE 0.14 0.17 0.15 0.03 897 2236  S   51.5 PFE 1.20 1.40 1.34 1.13 144 618  S  
 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.89 1.98 1.88 1.76 14 460  W   49 PFE 0.49 0.53 0.52 0.34 264 653  W  
PFE 1.53 1.64 1.46 1.41 148 34  W   49.5 PFE 0.63 0.69 0.66 0.49 29 616  W  
PFE 1.22 1.29 1.22 1.11 224 19304  W   50 PFE 0.80 0.87 0.84 0.69 161 18394  W  
PFE 0.94 1.01 0.99 0.85 428 143  W   50.5 PFE 1.02 1.09 1.08 0.93 340 531  W  
PFE 0.71 0.77 0.70 0.63 853 1476  W   51 PFE 1.29 1.36 1.35 1.21 257 1185  W  
PFE 0.53 0.57 0.54 0.46 270 778  W   51.5 PFE 1.59 1.67 1.69 1.54 174 100  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 2.08 2.28 2.24 2.07 1 580  W   49 PFE 0.70 0.79 0.77 0.60 47 591  W  
PFE 1.75 1.92 1.88 1.75 5 0  W   49.5 PFE 0.84 0.95 0.95 0.78 22 14  W  
PFE 1.46 1.62 1.52 1.46 49 462  W   50 PFE 1.01 1.15 1.23 0.99 36 527  W  
PFE 1.21 1.34 1.26 1.20 37 42  W   50.5 PFE 1.24 1.38 1.38 1.23 25 19  W  
PFE 0.97 1.08 0.99 0.97 92 902  W   51 PFE 1.51 1.64 1.66 1.50 15 265  W  
PFE 0.78 0.90 0.78 0.78 17 62  W   51.5 PFE 1.79 1.98 1.95 1.81 3 1  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 2.33 2.53 2.36 2.35 10 128  W   49 PFE 0.95 1.06 1.06 0.80 30 63  W  
PFE 1.75 1.89 1.76 1.75 77 567  W   50 PFE 1.26 1.40 1.34 1.20 15 270  W  
PFE 1.27 1.42 1.33 1.26 37 540  W   51 PFE 1.72 1.93 1.60 1.71 19 22  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 2.63 2.78 2.62 2.62 312 6240  S   49 PFE 1.18 1.28 1.24 0.96 11338 29242  S  
PFE 2.03 2.12 1.99 2.03 3428 36187  S   50 PFE 1.56 1.66 1.64 1.37 2935 24823  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 2.69 2.93 3.45 2.88 0 64  W   49 PFE 1.27 1.43 1.20 1.09 14 96  W  
PFE 2.10 2.52 2.12 2.29 60 127  W   50 PFE 1.65 1.84 1.77 1.49 10 70  W  
PFE 1.59 1.77 1.66 1.79 2 160  W   51 PFE 2.13 2.36 1.92 1.98 20 6  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 2.88 3.10 2.80 3.15 6 16  W   49 PFE 1.42 1.61 1.42 1.18 4 21  W  
PFE 2.28 2.52 2.31 2.56 12 62  W   50 PFE 1.82 2.00 1.79 1.59 4 42  W  
PFE 1.76 1.97 1.96 2.05 4 10  W   51 PFE 2.25 2.50 1.82 2.06 0 11  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 2.55 2.81 2.64 3.10 59 26  S   50 PFE 2.08 2.26 2.17 1.70 201 327  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.