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   0.182 0.224 39.42 0.61

 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.30 1.59 1.50 1.43 157 473  W   38 PFE 0.04 0.05 0.05 0.01 281 4431  W  
PFE 0.91 1.00 1.01 0.97 269 1453  W   38.5 PFE 0.07 0.08 0.08 0.05 336 7460  W  
PFE 0.56 0.58 0.60 0.57 1550 1544  W   39 PFE 0.16 0.19 0.17 0.15 838 21315  W  
PFE 0.26 0.29 0.28 0.28 2920 3822  W   39.5 PFE 0.36 0.39 0.36 0.36 372 1361  W  
PFE 0.11 0.13 0.12 0.11 5070 4798  W   40 PFE 0.67 0.73 0.67 0.69 110 1090  W  
PFE 0.04 0.05 0.04 0.03 1182 2025  W   40.5 PFE 1.07 1.16 1.10 1.11 113 418  W  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.46 2.37 1.50 1.54 3 164  W   38 PFE 0.09 0.11 0.08 0.12 113 6699  W  
PFE 1.07 1.14 1.07 1.15 25 132  W   38.5 PFE 0.17 0.19 0.17 0.23 1151 4597  W  
PFE 0.71 0.77 0.71 0.82 268 1150  W   39 PFE 0.29 0.34 0.30 0.39 758 2471  W  
PFE 0.43 0.45 0.46 0.55 1375 931  W   39.5 PFE 0.50 0.54 0.52 0.62 753 2492  W  
PFE 0.24 0.25 0.24 0.34 851 3405  W   40 PFE 0.79 0.86 0.80 0.92 167 929  W  
PFE 0.10 0.13 0.14 0.20 362 1269  W   40.5 PFE 1.16 1.23 1.23 1.28 2 49  W  
 
2021-07-09 - Calls 2021-07-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.53 1.65 1.59 1.67 13 107  W   38 PFE 0.16 0.17 0.16 0.24 140 843  W  
PFE 1.12 1.28 1.18 1.30 7 58  W   38.5 PFE 0.24 0.28 0.25 0.38 10 501  W  
PFE 0.78 0.84 0.86 0.99 119 377  W   39 PFE 0.40 0.42 0.40 0.56 23 253  W  
PFE 0.50 0.57 0.58 0.72 1529 1618  W   39.5 PFE 0.61 0.65 0.61 0.80 2 194  W  
PFE 0.33 0.35 0.35 0.51 282 1294  W   40 PFE 0.88 0.95 1.06 1.09 1 89  W  
PFE 0.19 0.22 0.21 0.35 28 251  W   40.5 PFE 1.24 1.46 1.12 1.42 0 94  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.65 1.69 1.73 1.78 153 12677  S   38 PFE 0.24 0.25 0.24 0.35 106 10013  S  
PFE 1.27 1.30 1.29 1.43 78 0  S   38.5 PFE 0.35 0.37 0.36 0.50 109 0  S  
PFE 0.93 0.96 0.95 1.13 1458 22766  S   39 PFE 0.51 0.54 0.51 0.70 1237 19054  S  
PFE 0.66 0.68 0.68 0.87 5293 0  S   39.5 PFE 0.72 0.76 0.74 0.94 2951 0  S  
PFE1 0.56 1.65 0.96 0.00 118 4089 NS   40 PFE1 0.04 0.49 0.42 0.00 0 339 NS  
PFE 0.45 0.46 0.45 0.65 4465 45667  S   40 PFE 1.01 1.04 1.04 1.22 382 17645  S  
PFE 0.29 0.30 0.30 0.48 2737 0  S   40.5 PFE 1.35 1.39 1.56 1.55 17 0  S  
 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 0.28 2.15 1.79 1.89 0 41  W   38 PFE 0.24 0.40 0.32 0.45 5 87  W  
PFE 1.13 1.90 1.43 1.55 40 41  W   38.5 PFE 0.42 0.48 0.44 0.61 17 116  W  
PFE 0.99 1.14 1.05 1.25 502 874  W   39 PFE 0.58 0.67 0.65 0.82 1 105  W  
PFE 0.76 0.85 0.80 1.00 65 98  W   39.5 PFE 0.79 0.97 1.20 1.06 0 13  W  
PFE 0.53 0.65 0.55 0.78 301 1182  W   40 PFE 1.05 1.15 1.32 1.34 51 96  W  
PFE 0.36 0.41 0.40 0.59 50 335  W   40.5 PFE 0.98 3.20 1.15 1.66 0 1  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.64 3.45 1.60 1.98 1 772  W   38 PFE 0.51 0.57 0.54 0.54 12 385  W  
PFE 1.47 1.64 1.56 1.66 10 21  W   38.5 PFE 0.67 0.87 0.91 0.71 2 33  W  
PFE 1.18 1.26 1.20 1.37 137 833  W   39 PFE 0.84 0.95 0.93 0.92 6 132  W  
PFE 0.86 0.98 0.93 1.11 41 950  W   39.5 PFE 1.11 1.29 1.17 1.17 3 6  W  
PFE 0.67 0.75 0.71 0.89 168 676  W   40 PFE 1.38 1.58 1.77 1.44 0 36  W  
PFE 0.50 0.57 0.55 0.70 66 107  W   40.5 PFE 1.62 2.18 1.78 1.75 1 1445  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PFE 1.95 2.01 1.97 2.25 67 180  S   38 PFE 0.74 0.77 0.75 0.77 330 220  S  
PFE 1.31 1.34 1.35 1.66 117 655  S   39 PFE 1.15 1.20 1.14 1.18 871 386  S  
PFE 0.83 0.86 0.84 1.18 887 586  S   40 PFE 1.71 1.75 1.69 1.70 209 24  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.