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   0.311 0.236 26.27 -0.05
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.05 1.40 1.28 1.27 6 817  W   25 PFE 0.01 0.02 0.01 0.01 627 7753  W  
PFE 0.79 0.84 0.86 0.77 312 3562  W   25.5 PFE 0.03 0.04 0.04 0.00 3704 5199  W  
PFE 0.38 0.42 0.42 0.31 5106 12737  W   26 PFE 0.10 0.12 0.12 0.04 1371 11765  W  
PFE 0.12 0.14 0.11 0.05 2558 22215  W   26.5 PFE 0.32 0.36 0.33 0.28 390 2193  W  
PFE 0.02 0.03 0.02 0.00 1892 18174  W   27 PFE 0.68 0.78 0.75 0.73 255 2674  W  
PFE 0.00 0.02 0.02 0.00 1271 4714  W   27.5 PFE 1.18 1.28 1.22 1.23 0 12  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.45 1.68 1.35 1.36 45 1647  W   25 PFE 0.15 0.16 0.15 0.03 563 2743  W  
PFE 1.07 1.11 1.08 0.92 96 1292  W   25.5 PFE 0.26 0.29 0.28 0.09 659 1802  W  
PFE 0.75 0.78 0.75 0.56 113 1805  W   26 PFE 0.44 0.47 0.46 0.22 784 4063  W  
PFE 0.49 0.52 0.50 0.29 958 3167  W   26.5 PFE 0.69 0.70 0.69 0.45 62 996  W  
PFE 0.31 0.32 0.32 0.13 954 10301  W   27 PFE 1.00 1.12 1.01 0.79 549 7941  W  
PFE 0.18 0.20 0.19 0.05 611 5573  W   27.5 PFE 1.17 1.41 1.39 1.21 40 599  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.48 1.73 1.50 1.56 101 628  W   25 PFE 0.28 0.30 0.30 0.06 134 42128  W  
PFE 1.11 1.35 1.14 1.14 6 25  W   25.5 PFE 0.45 0.48 0.48 0.14 34 180  W  
PFE 0.71 0.92 0.82 0.79 171 1411  W   26 PFE 0.67 0.73 0.70 0.28 267 4043  W  
PFE 0.53 0.58 0.58 0.50 46 133  W   26.5 PFE 0.86 1.01 0.99 0.50 23 117  W  
PFE 0.36 0.38 0.37 0.30 638 41711  W   27 PFE 1.24 1.39 1.33 0.79 207 1858  W  
PFE 0.22 0.24 0.23 0.16 42 422  W   27.5 PFE 1.47 1.99 1.76 1.15 0 1  W  
 
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 1.50 1.56 1.55 1.83 34 6834  S   25 PFE 0.35 0.38 0.36 0.08 320 112331  S  
PFE 1.14 1.19 1.17 1.42 375 430  S   25.5 PFE 0.53 0.55 0.54 0.16 308 898  S  
PFE 0.83 0.85 0.85 1.06 537 15376  S   26 PFE 0.76 0.78 0.76 0.29 228 29305  S  
PFE 0.57 0.60 0.61 0.75 234 4415  S   26.5 PFE 1.04 1.06 1.03 0.47 60 36  S  
PFE 0.38 0.41 0.41 0.51 1046 38696  S   27 PFE 1.36 1.41 1.40 0.72 38 60346  S  
PFE 0.25 0.27 0.25 0.33 211 1459  S   27.5 PFE 1.74 1.81 1.77 1.03 0 36  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.45 1.82 1.58 2.18 0 173  W   25 PFE 0.41 0.43 0.42 0.08 88 430  W  
PFE 0.87 0.97 0.85 1.39 34 516  W   26 PFE 0.81 0.85 0.83 0.26 161 387  W  
PFE 0.40 0.53 0.44 0.78 48 1862  W   27 PFE 1.29 1.47 1.44 0.62 23 248  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.52 1.86 1.72 2.61 0 240  W   25 PFE 0.45 0.48 0.46 0.07 50 429  W  
PFE 0.92 0.97 0.96 1.79 77 646  W   26 PFE 0.68 0.90 0.87 0.21 88 1209  W  
PFE 0.47 0.51 0.48 1.12 27 1072  W   27 PFE 1.35 1.51 1.49 0.49 15 93  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.71 1.77 1.74 4.34 378 3983  S   25 PFE 0.62 0.64 0.62 0.02 376 40153  S  
PFE 1.13 1.18 1.14 3.50 408 10350  S   26 PFE 1.04 1.08 1.04 0.07 193 31307  S  
PFE 0.52 0.54 0.53 2.36 973 26342  S   27.5 PFE 1.88 2.18 1.96 0.23 16 39576  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.