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   0.418 0.239 53.04 -1.64

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.10 1.27 1.11 0.00 705 4796  W   52 PFE 0.18 0.20 0.18 0.00 2473 3824  W  
PFE 0.82 0.90 0.73 0.00 265 2385  W   52.5 PFE 0.31 0.37 0.35 0.00 1855 2381  W  
PFE 0.55 0.61 0.58 0.00 2890 4114  W   53 PFE 0.51 0.57 0.57 0.00 5679 6225  W  
PFE 0.35 0.40 0.35 0.00 8193 4513  W   53.5 PFE 0.81 0.89 0.94 0.00 3770 6125  W  
PFE 0.23 0.26 0.25 0.00 12399 10976  W   54 PFE 1.13 1.38 1.34 0.00 4269 4712  W  
PFE 0.13 0.17 0.15 0.00 7323 6031  W   54.5 PFE 1.59 1.77 1.76 0.00 2001 2366  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.87 1.97 1.84 1.33 236 2326  W   52 PFE 0.86 0.91 0.97 0.29 467 907  W  
PFE 1.59 1.69 1.58 1.00 190 1956  W   52.5 PFE 1.07 1.14 1.17 0.46 283 1409  W  
PFE 1.36 1.44 1.36 0.72 953 1445  W   53 PFE 1.31 1.39 1.43 0.68 1734 1791  W  
PFE 1.10 1.21 1.09 0.50 2504 1975  W   53.5 PFE 1.59 1.67 1.68 0.96 281 1609  W  
PFE 0.92 1.02 0.92 0.33 2050 5099  W   54 PFE 1.91 1.99 2.06 1.29 417 2955  W  
PFE 0.76 0.86 0.83 0.21 980 1423  W   54.5 PFE 2.24 2.34 2.40 1.67 323 1604  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 2.27 2.36 2.20 1.59 484 6274  S   52 PFE 1.25 1.29 1.32 0.55 401 1793  S  
PFE 2.00 2.09 1.96 1.28 2188 1005  S   52.5 PFE 1.47 1.54 1.53 0.74 469 2604  S  
PFE 1.76 1.85 1.82 1.01 1261 3317  S   53 PFE 1.72 1.80 1.80 0.97 426 1398  S  
PFE 1.54 1.62 1.49 0.78 551 1751  S   53.5 PFE 2.00 2.06 2.08 1.24 276 2100  S  
PFE 1.36 1.43 1.38 0.59 2904 3932  S   54 PFE 2.30 2.36 2.35 1.55 314 6231  S  
PFE 1.18 1.25 1.16 0.44 1191 2881  S   54.5 PFE 2.63 2.71 2.29 1.89 975 1570  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 2.40 2.65 2.48 1.77 229 1509  W   52 PFE 1.44 1.53 1.51 0.72 260 220  W  
PFE 1.88 2.12 1.94 1.21 238 3481  W   53 PFE 1.88 2.04 1.90 1.16 119 728  W  
PFE 1.49 1.75 1.54 0.78 694 3931  W   54 PFE 2.43 2.64 2.47 1.73 93 160  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 2.65 2.89 2.71 1.98 156 1437  Q   52 PFE 1.69 1.81 1.76 0.92 92 2340  Q  
PFE 2.18 2.36 2.22 1.43 199 2996  Q   53 PFE 2.05 2.36 2.13 1.37 139 230  Q  
PFE 1.75 1.98 1.85 0.99 824 2770  Q   54 PFE 2.59 3.05 2.75 1.93 111 606  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 2.83 3.25 3.00 2.15 17 337  W   52 PFE 1.84 2.01 1.80 1.07 10 73  W  
PFE 2.38 2.62 2.40 1.60 945 937  W   53 PFE 2.28 2.53 2.50 1.53 19 231  W  
PFE 2.00 2.27 2.11 1.16 681 1002  W   54 PFE 2.90 3.15 2.90 2.08 26 38  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 2.81 3.55 3.20 2.30 1 0  W   52 PFE 1.84 2.54 0.00 1.21 0 0  W  
PFE 2.70 2.92 2.70 1.76 24 0  W   53 PFE 2.35 3.10 0.00 1.67 0 0  W  
PFE 1.97 2.63 2.37 1.31 1 0  W   54 PFE 2.91 3.65 2.93 2.22 4 0  W  


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.