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   0.204 0.238 25.78 0.22
 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.22 1.31 1.30 0.00 174 2424  W   24.5 PFE 0.00 0.01 0.01 0.00 263 12432  W  
PFE 0.75 0.85 0.80 0.00 3715 9393  W   25 PFE 0.00 0.01 0.01 0.00 486 12486  W  
PFE 0.29 0.44 0.31 0.00 1835 4299  W   25.5 PFE 0.02 0.04 0.04 0.00 1238 3395  W  
PFE 0.02 0.04 0.02 0.00 4864 8452  W   26 PFE 0.20 0.29 0.27 0.00 565 1040  W  
PFE 0.00 0.01 0.02 0.00 2676 4209  W   26.5 PFE 0.44 0.94 0.73 0.00 90 162  W  
PFE 0.00 0.01 0.01 0.00 48 2408  W   27 PFE 1.16 1.32 1.25 0.00 2 16  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.28 1.38 1.36 1.34 197 4995  S   24.5 PFE 0.04 0.06 0.04 0.02 68 4952  S  
PFE 0.80 0.92 0.83 0.89 1597 53571  S   25 PFE 0.06 0.08 0.07 0.07 778 13356  S  
PFE 0.43 0.47 0.44 0.52 1883 8752  S   25.5 PFE 0.15 0.18 0.17 0.20 743 2342  S  
PFE 0.18 0.20 0.18 0.26 4122 23725  S   26 PFE 0.37 0.40 0.41 0.44 1333 2679  S  
PFE 0.06 0.08 0.07 0.11 2246 2116  S   26.5 PFE 0.71 0.84 0.80 0.78 565 322  S  
PFE 0.02 0.03 0.02 0.03 1596 10154  S   27 PFE 1.18 1.28 1.05 1.21 94 54  S  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.32 1.48 1.39 1.50 1 0  W   24.5 PFE 0.10 0.13 0.11 0.06 197 15  W  
PFE 0.89 0.98 0.89 1.08 653 2932  W   25 PFE 0.21 0.24 0.21 0.14 462 3185  W  
PFE 0.45 0.61 0.53 0.73 436 524  W   25.5 PFE 0.41 0.44 0.44 0.29 817 13  W  
PFE 0.26 0.28 0.26 0.45 1962 10019  W   26 PFE 0.67 0.84 0.70 0.51 80 647  W  
PFE 0.11 0.13 0.11 0.26 410 55  W   26.5 PFE 1.06 1.26 0.00 0.81 0 0  W  
PFE 0.05 0.06 0.05 0.13 4055 1440  W   27 PFE 1.54 1.75 1.50 1.18 73 233  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 0.88 1.02 0.90 1.31 153 2225  W   25 PFE 0.29 0.33 0.32 0.18 137 26281  W  
PFE 0.29 0.38 0.30 0.66 620 1861  W   26 PFE 0.76 0.95 0.81 0.51 610 183  W  
PFE 0.03 0.10 0.09 0.27 1253 1677  W   27 PFE 1.55 1.71 1.98 1.10 0 3  W  
 
2025-08-08 - Calls 2025-08-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.01 1.12 1.09 1.59 136 803  W   25 PFE 0.50 0.55 0.54 0.18 107 293  W  
PFE 0.40 0.51 0.47 0.91 619 1218  W   26 PFE 0.95 1.11 1.05 0.48 73 14088  W  
PFE 0.18 0.19 0.14 0.45 2843 1339  W   27 PFE 1.64 1.82 1.95 0.99 0 2  W  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.07 1.16 1.06 1.92 1673 68856  S   25 PFE 0.57 0.59 0.59 0.16 1129 13382  S  
PFE 0.53 0.56 0.53 1.21 2419 23393  S   26 PFE 1.05 1.09 1.01 0.41 128 9010  S  
PFE 0.22 0.25 0.23 0.68 2697 15046  S   27 PFE 1.69 1.88 1.66 0.84 49 1493  S  
 
2025-08-22 - Calls 2025-08-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.46 1.67 1.24 2.73 0 115  W   24.5 PFE 0.42 0.54 0.48 0.08 1 5  W  
PFE 1.10 1.24 1.11 2.31 28 112  W   25 PFE 0.57 0.72 0.60 0.14 318 27  W  
PFE 0.76 0.96 0.86 1.92 85 1184  W   25.5 PFE 0.80 0.93 0.78 0.22 1 10  W  
PFE 0.55 0.73 0.61 1.57 26 182  W   26 PFE 1.02 1.20 1.14 0.34 11 500  W  
PFE 0.38 0.45 0.48 1.25 14 47  W   26.5 PFE 1.34 1.53 1.55 0.49 0 2  W  
PFE 0.20 0.30 0.26 0.97 47 171  W   27 PFE 1.70 1.89 1.85 0.69 0 25  W  
 
2025-09-19 - Calls 2025-09-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.31 1.41 1.35 4.49 1025 19970  S   25 PFE 0.77 0.80 0.79 0.03 632 37671  S  
PFE 0.81 0.85 0.81 3.69 1243 15689  S   26 PFE 1.23 1.28 1.23 0.08 169 4916  S  
PFE 0.46 0.52 0.44 2.93 647 24680  S   27 PFE 1.81 2.01 1.85 0.18 21 6812  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.