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   0.447 0.241 52.4 -1.60

 
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 1.83 1.99 1.86 1.46 612 5024  W   51 PFE 0.45 0.48 0.47 0.06 5002 4331  W  
PFE 1.50 1.65 1.48 1.04 527 3275  W   51.5 PFE 0.56 0.69 0.65 0.14 2572 1243  W  
PFE 1.19 1.31 1.25 0.68 2045 5224  W   52 PFE 0.83 0.91 0.89 0.28 5332 830  W  
PFE 1.01 1.11 1.06 0.41 1550 2260  W   52.5 PFE 1.10 1.18 1.10 0.51 3919 523  W  
PFE 0.79 0.88 0.87 0.22 4534 3982  W   53 PFE 1.36 1.49 1.45 0.82 5625 3670  W  
PFE 0.64 0.70 0.67 0.11 7869 7175  W   53.5 PFE 1.66 1.80 1.76 1.20 4535 3689  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 2.17 2.37 2.21 1.71 761 2199  W   51 PFE 0.82 0.92 0.89 0.30 1490 1263  W  
PFE 1.93 2.06 1.86 1.35 192 418  W   51.5 PFE 1.03 1.12 1.07 0.45 815 190  W  
PFE 1.65 1.82 1.71 1.05 1054 1952  W   52 PFE 1.25 1.37 1.28 0.64 1443 461  W  
PFE 1.40 1.56 1.51 0.79 391 1865  W   52.5 PFE 1.50 1.66 1.59 0.88 1945 233  W  
PFE 1.22 1.35 1.27 0.57 1018 1325  W   53 PFE 1.81 1.94 1.86 1.17 1718 326  W  
PFE 1.04 1.14 1.10 0.40 2588 402  W   53.5 PFE 2.12 2.21 2.21 1.50 1994 106  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 2.44 2.61 2.52 1.92 553 2415  S   51 PFE 1.10 1.19 1.15 0.51 937 1476  S  
PFE 2.16 2.34 2.27 1.59 299 3308  S   51.5 PFE 1.33 1.39 1.39 0.68 1659 421  S  
PFE 1.97 2.05 2.05 1.30 757 5943  S   52 PFE 1.54 1.64 1.60 0.89 1845 260  S  
PFE 1.76 1.82 1.80 1.04 371 625  S   52.5 PFE 1.81 1.96 1.87 1.13 1305 1549  S  
PFE 1.54 1.61 1.61 0.82 3511 2780  S   53 PFE 2.02 2.17 2.17 1.41 714 297  S  
PFE 1.33 1.46 1.36 0.64 1647 737  S   53.5 PFE 2.33 2.56 2.47 1.73 2207 472  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 2.59 2.85 2.67 2.08 181 2526  W   51 PFE 1.26 1.41 0.98 0.66 495 99  W  
PFE 2.08 2.30 2.30 1.48 175 1570  W   52 PFE 1.60 1.86 1.80 1.06 147 120  W  
PFE 1.66 1.90 1.75 1.00 513 3357  W   53 PFE 2.19 2.55 2.25 1.58 51 148  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 2.75 3.10 2.94 2.27 189 991  Q   51 PFE 1.47 1.65 1.40 0.84 68 962  Q  
PFE 2.17 2.65 2.50 1.68 947 1100  Q   52 PFE 1.77 2.16 1.99 1.25 1339 571  Q  
PFE 1.91 2.23 2.08 1.21 3455 733  Q   53 PFE 2.39 2.75 2.47 1.78 155 24  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 2.85 3.30 3.05 2.42 20 86  W   51 PFE 1.50 1.87 1.44 0.98 45 46  W  
PFE 2.35 2.84 2.72 1.85 252 38  W   52 PFE 2.00 2.37 1.84 1.40 57 6  W  
PFE 2.05 2.44 2.20 1.37 575 97  W   53 PFE 2.49 2.94 2.80 1.92 34 95  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.