PFE Option Chain

End of day data from September 17, 2021 for PFE options expiring on September 24, 2021.

  1. NYSE
  2. >
  3. PFE
  4. >
  5. Option Chain
|USD |PFE: $43.78 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PFE24Sep21P43.50PUT43.50$0.50$0.50 / 12$0.53 / 611,661026.224618%-0.404972-0.0403150.2427140.025166-0.003999
PFE24Sep21P44.00PUT44.00$0.75$0.72 / 12$0.77 / 7211,1883,08525.761719%-0.529318-0.0418460.2490940.025828-0.005248
PFE24Sep21C45.00CALL45.00$0.27$0.27 / 1$0.29 / 337,8798,08027.120179%0.244112-0.0302710.1965280.0203770.002298
PFE24Sep21C44.00CALL44.00$0.64$0.58 / 12$0.65 / 146,0421,64226.464713%0.469918-0.0377020.2490940.0258280.004396
PFE24Sep21P43.00PUT43.00$0.36$0.35 / 10$0.38 / 335,2803,56927.733261%-0.288337-0.0352320.2138230.022171-0.002838
PFE24Sep21P42.00PUT42.00$0.19$0.18 / 6$0.19 / 1875,1182,87631.083057%-0.114080-0.0197190.1209060.012536-0.001117
PFE24Sep21C46.00CALL46.00$0.12$0.10 / 33$0.12 / 254,0586,79027.650567%0.097253-0.0167450.1077270.0111700.000920
PFE24Sep21C45.50CALL45.50$0.18$0.17 / 5$0.18 / 12,97198527.182446%0.159407-0.0235420.1520500.0157660.001504
PFE24Sep21C44.50CALL44.50$0.44$0.41 / 1$0.43 / 252,060026.704608%0.349743-0.0354660.2319190.0240470.003283
PFE24Sep21C46.50CALL46.50$0.07$0.06 / 44$0.09 / 411,59542628.844942%0.055402-0.0109280.0700950.0072680.000525
PFE24Sep21P41.00PUT41.00$0.10$0.10 / 43$0.12 / 551,5702,45335.864328%-0.030906-0.0070830.0436930.004530-0.000302
PFE24Sep21P41.50PUT41.50$0.14$0.13 / 35$0.15 / 241,566033.358242%-0.062469-0.0125190.0770190.007986-0.000610
PFE24Sep21P38.00PUT38.00$0.04$0.03 / 25$0.05 / 731,5181,09252.362458%-0.000038-0.0000160.0001000.0000100.000000
PFE24Sep21P42.50PUT42.50$0.27$0.25 / 3$0.27 / 881,505029.413886%-0.189494-0.0278010.1697100.017597-0.001860
PFE24Sep21C50.00CALL50.00$0.02$0.02 / 68$0.03 / 891,1315,78744.023370%0.000165-0.0000630.0003970.0000410.000002
PFE24Sep21P40.00PUT40.00$0.07$0.07 / 27$0.08 / 849591,07341.374579%-0.005439-0.0015770.0097640.001012-0.000053
PFE24Sep21P49.00PUT49.00$5.30$5.05 / 19$5.20 / 784473236.103950%-0.998032-0.0045330.0025020.000259-0.010728
PFE24Sep21C43.00CALL43.00$1.23$1.20 / 10$1.29 / 1483241428.959070%0.710900-0.0310870.2138230.0221710.006587
PFE24Sep21C47.50CALL47.50$0.03$0.03 / 57$0.04 / 1466120031.064285%0.014643-0.0036390.0232410.0024100.000139
PFE24Sep21C43.50CALL43.50$0.89$0.85 / 13$0.93 / 24644027.143080%0.594264-0.0361700.2427140.0251660.005535
PFE24Sep21P45.00PUT45.00$1.33$1.35 / 6$1.41 / 266122,34224.818896%-0.755125-0.0344140.1965280.020377-0.007565
PFE24Sep21P44.50PUT44.50$0.99$0.97 / 17$1.06 / 8593024.505571%-0.649494-0.0396100.2319190.024047-0.006470
PFE24Sep21C47.00CALL47.00$0.04$0.04 / 138$0.05 / 105863,49529.173020%0.029469-0.0065640.0420030.0043550.000280
PFE24Sep21C42.00CALL42.00$2.12$2.00 / 18$2.12 / 4953135832.474433%0.885156-0.0155730.1209060.0125360.008088
PFE24Sep21C48.00CALL48.00$0.04$0.03 / 200$0.04 / 1444884,24434.305887%0.006802-0.0018670.0119050.0012340.000065
PFE24Sep21P47.00PUT47.00$3.16$3.10 / 22$3.20 / 63451,65518.103060%-0.969767-0.0107050.0420030.004355-0.010022
PFE24Sep21P35.00PUT35.00$0.02$0.03 / 4833968273.595548%-0.0000010.0000000.0000010.0000000.000000
PFE24Sep21C55.00CALL55.00$0.01$0.01 / 167$0.02 / 273226,59665.137970%0.0000010.0000000.0000010.0000000.000000
PFE24Sep21P48.00PUT48.00$4.15$4.00 / 74$4.20 / 103121,75560.939653%-0.992434-0.0060070.0119050.001234-0.010456
PFE24Sep21P39.00PUT39.00$0.06$0.05 / 1$0.06 / 6927896147.077844%-0.000592-0.0002100.0013020.000135-0.000006
PFE24Sep21P48.50PUT48.50$4.70$4.55 / 10$4.75 / 562521125.265327%-0.996279-0.0050280.0056590.000587-0.010602
PFE24Sep21C42.50CALL42.50$1.70$1.57 / 13$1.69 / 28202030.330134%0.809743-0.0236550.1697100.0175970.007455
PFE24Sep21P46.00PUT46.00$2.18$2.19 / 3$2.27 / 101942,11825.420512%-0.901983-0.0208870.1077270.011170-0.009162
PFE24Sep21P49.50PUT49.50$5.61$5.55 / 10$5.75 / 211818429.806283%-0.998776-0.0043010.0010320.000107-0.010845
PFE24Sep21P47.50PUT47.50$3.65$3.60 / 15$3.70 / 91652620.543763%-0.984593-0.0077800.0232410.002410-0.010272
PFE24Sep21P37.00PUT37.00$0.02$0.02 / 1$0.04 / 3911149857.677072%-0.000001-0.0000010.0000040.0000000.000000
PFE24Sep21C49.00CALL49.00$0.02$0.02 / 1$0.03 / 181072,88038.306852%0.001205-0.0003930.0025020.0002590.000011
PFE24Sep21C51.50CALL51.50$0.01$0.06 / 91001960.229907%0.000005-0.0000020.0000150.0000020.000000
PFE24Sep21C53.00CALL53.00$0.01$0.06 / 13991,81668.783322%0.0000010.0000000.0000010.0000000.000000
PFE24Sep21C40.00CALL40.00$3.99$3.90 / 18$4.00 / 7973844.075404%0.9937970.0025710.0097640.0010120.008714
PFE24Sep21P40.50PUT40.50$0.09$0.09 / 5$0.10 / 2990039.126246%-0.013727-0.0035560.0219820.002279-0.000134
PFE24Sep21P45.50PUT45.50$1.75$1.72 / 21$1.85 / 188711724.892847%-0.839830-0.0276850.1520500.015766-0.008468
PFE24Sep21P36.00PUT36.00$0.01$0.01 / 31$0.03 / 488741961.766340%-0.0000010.0000000.0000010.0000000.000000
PFE24Sep21C51.00CALL51.00$0.01$0.01 / 6$0.02 / 3861,90246.012990%0.000018-0.0000080.0000490.0000050.000000
PFE24Sep21C41.00CALL41.00$3.05$2.93 / 18$3.05 / 23654838.251759%0.968331-0.0029360.0436930.0045300.008685
PFE24Sep21P50.50PUT50.50$6.55$6.55 / 7$6.70 / 185329182.331352%-0.999181-0.0041600.0001430.000015-0.011068
PFE24Sep21P46.50PUT46.50$2.78$2.64 / 14$2.81 / 20411729.022705%-0.943835-0.0150700.0700950.007268-0.009667
PFE24Sep21C49.50CALL49.50$0.03$0.01 / 502$0.03 / 20372039.795385%0.000460-0.0001620.0010320.0001070.000004
PFE24Sep21C48.50CALL48.50$0.03$0.02 / 19$0.03 / 30235835.353400%0.002957-0.0008890.0056590.0005870.000028
PFE24Sep21C41.50CALL41.50$2.51$2.33 / 127$3.05 / 7617045.716364%0.936768-0.0083730.0770190.0079860.008485
PFE24Sep21C52.00CALL52.00$0.01$0.03 / 1692,00056.319035%0.000002-0.0000010.0000050.0000000.000000
PFE24Sep21C56.00CALL56.00$0.01$0.01 / 2648166.297027%0.0000010.0000000.0000010.0000000.000000
PFE24Sep21C54.00CALL54.00$0.01$0.06 / 1351,33574.243556%0.0000010.0000000.0000010.0000000.000000
PFE24Sep21C35.00CALL35.00$8.56$8.80 / 18$9.00 / 1052879.329675%0.9992370.0041530.0000010.0000000.007671
PFE24Sep21P50.00PUT50.00$6.25$6.05 / 7$6.20 / 18423336.689276%-0.999071-0.0042010.0003970.000041-0.010957
PFE24Sep21C39.00CALL39.00$4.95$4.85 / 18$5.00 / 84949.906819%0.9986450.0039390.0013020.0001350.008542
PFE24Sep21P53.00PUT53.00$8.99$9.05 / 22$9.35 / 213567.103015%-0.999236-0.0041360.0000010.000000-0.011616
PFE24Sep21C38.00CALL38.00$6.15$5.80 / 22$6.00 / 1332154.135952%0.9991990.0041340.0001000.0000100.008328
PFE24Sep21P51.00PUT51.00$7.00$6.95 / 20$7.40 / 19120050.062911%-0.999219-0.0041450.0000490.000005-0.011178
PFE24Sep21C50.50CALL50.50$0.03$0.02 / 311945.253980%0.000056-0.0000230.0001430.0000150.000001
PFE24Sep21P75.00PUT75.00$30.90 / 18$31.35 / 1800127.271067%-0.999237-0.0041140.0000010.000000-0.016438
PFE24Sep21C75.00CALL75.00$0.01$0.01 / 1902,602131.790542%0.0000010.0000000.0000010.0000000.000000
PFE24Sep21P70.00PUT70.00$25.90 / 18$26.35 / 1800112.648760%-0.999237-0.0041190.0000010.000000-0.015342
PFE24Sep21C70.00CALL70.00$0.01$0.01 / 801,136116.831958%0.0000010.0000000.0000010.0000000.000000
PFE24Sep21P65.00PUT65.00$20.40$21.00 / 19$21.25 / 1902096.677111%-0.999237-0.0041240.0000010.000000-0.014246
PFE24Sep21C65.00CALL65.00$0.01$0.01 / 2604,351100.460926%0.0000010.0000000.0000010.0000000.000000
PFE24Sep21C60.00CALL60.00$0.01$0.01 / 2807,59882.348837%0.0000010.0000000.0000010.0000000.000000
PFE24Sep21P60.00PUT60.00$15.85 / 5$16.35 / 140087.862824%-0.999237-0.0041290.0000010.000000-0.013151
PFE24Sep21P56.00PUT56.00$10.80$12.00 / 19$12.35 / 190775.095340%-0.999237-0.0041330.0000010.000000-0.012274
PFE24Sep21P55.00PUT55.00$10.10$10.90 / 21$11.40 / 2002152.383737%-0.999237-0.0041340.0000010.000000-0.012055
PFE24Sep21C54.50CALL54.50$0.03$0.06 / 100776.908681%0.0000010.0000000.0000010.0000000.000000
PFE24Sep21P54.50PUT54.50$10.45 / 20$10.80 / 190057.194945%-0.999237-0.0041340.0000010.000000-0.011945
PFE24Sep21P54.00PUT54.00$10.05 / 19$10.40 / 200077.523617%-0.999237-0.0041350.0000010.000000-0.011836
PFE24Sep21C53.50CALL53.50$0.02$0.06 / 100271.535202%0.0000010.0000000.0000010.0000000.000000
PFE24Sep21P53.50PUT53.50$9.50 / 23$9.80 / 240046.569212%-0.999237-0.0041350.0000010.000000-0.011726
PFE24Sep21C52.50CALL52.50$0.02$0.06 / 1001065.981282%0.0000010.0000000.0000010.0000000.000000
PFE24Sep21P52.50PUT52.50$8.55 / 7$8.75 / 190042.563345%-0.999236-0.0041360.0000010.000000-0.011507
PFE24Sep21P52.00PUT52.00$7.90$7.85 / 22$8.40 / 25012746.159437%-0.999235-0.0041370.0000050.000000-0.011397
PFE24Sep21P51.50PUT51.50$6.60$7.45 / 10$7.85 / 180138.440461%-0.999231-0.0041390.0000150.000002-0.011288
PFE24Sep21C40.50CALL40.50$3.25 / 25$4.80 / 380076.206675%0.9855100.0005910.0219820.0022790.008743
PFE24Sep21C37.00CALL37.00$7.60$6.85 / 18$7.00 / 90267.446485%0.9992350.0041500.0000040.0000000.008110
PFE24Sep21C36.00CALL36.00$8.55$7.70 / 20$8.05 / 200863.109119%0.9992370.0041520.0000010.0000000.007890