BullFO

Pfizer (PFIZER) option chain analysis (29 Apr)

Pfizer (PFIZER) option chain analysis 29 Apr 2021 expiry

Pfizer (PFIZER) deals in Pharmaceuticals

Stock of Pfizer closed at 5081.95, opened at 4796.90 and traded inside a range of 4737.00 and 5150.00 with a volume of 5.91 lakhs.

Date Close Open High Low Volume
13 Tue Apr 5081.95 4796.90 5150.00 4737.00 5.91 lakhs
12 Mon Apr 4776.10 4859.00 4940.00 4704.05 1.98 lakhs
09 Fri Apr 4802.05 4572.00 4832.95 4572.00 1.01 lakhs
08 Thu Apr 4613.30 4648.85 4648.85 4598.70 0.22 lakhs
07 Wed Apr 4624.80 4610.00 4663.00 4587.10 0.3 lakhs
  • Price action analysis of PFIZER based on a short term time period is

  • Price action analysis of PFIZER based on a short to mid term time period is

nse chart

Pfizer has a LOT size of 1

Call of strike 5000.00 has highest open interest of 1675 with 1675.00 total contracts traded, and a volume of 14625 and is trading at a premium of 282.20 Click here to view PFIZER 5000.00 Call price analysis

Put of strike 4300.00 has highest open interest of 10 with 10.00 total contracts traded, and a volume of 750 and is trading at a premium of 13.35 Click here to view PFIZER 4300.00 Put price analysis

Most active PFIZER Calls & Puts

Strike Premium Open Interest Contracts Volume
PFIZER 5000 CE 282.20 1675 1675.00 0.15 lakhs
PFIZER 5200 CE 195.65 1192 1192.00 0.13 lakhs
PFIZER 5500 CE 104.35 759 759.00 0.14 lakhs
PFIZER 5100 CE 231.05 88 88.00 0.03 lakhs
PFIZER 4800 CE 368.95 23 23.00 0.01 lakhs
PFIZER 4900 CE 336.50 12 12.00 0.01 lakhs
PFIZER 4700 CE 380.55 11 11.00 0.02 lakhs
PFIZER 4300 PE 13.35 10 10.00 0.01 lakhs
PFIZER 4800 PE 97.50 6 6.00 0 lakhs
PFIZER 4600 PE 90.00 3 3.00 0 lakhs
PFIZER 5500 PE 544.40 2 2.00 0 lakhs
PFIZER 4400 PE 21.95 2 2.00 0.02 lakhs
PFIZER 5300 CE 170.95 1 1.00 0 lakhs
PFIZER 4700 PE 37.00 1 1.00 0 lakhs
PFIZER 4600 CE 550.00 1 1.00 0.01 lakhs
PFIZER 4900 PE 74.55 1 1.00 0 lakhs
PFIZER 3700 CE 883.50 0 0.00 0 lakhs
PFIZER 3650 PE 0.05 0 0.00 0 lakhs
PFIZER 3500 PE 0.05 0 0.00 0 lakhs
PFIZER 3500 CE 1082.20 0 0.00 0 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart PFIZER

PFIZER in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PFIZER 5050 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5000 CE 282.20 139.95 335.00 70.00 1675 1675.00 0.15 lakhs
PFIZER 4950 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4900 CE 336.50 110.90 373.95 110.90 12 12.00 0.01 lakhs
PFIZER 4850 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4800 CE 368.95 205.00 395.80 150.00 23 23.00 0.01 lakhs
PFIZER 4750 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4700 CE 380.55 205.00 401.00 205.00 11 11.00 0.02 lakhs
PFIZER 4650 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4600 CE 550.00 550.00 550.00 550.00 1 1.00 0.01 lakhs
PFIZER 4550 CE 315.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4500 CE 88.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4450 CE 138.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4400 CE 188.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4350 CE 237.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4300 CE 287.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4250 CE 337.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4200 CE 386.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4150 CE 436.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4100 CE 486.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4050 CE 535.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4000 CE 585.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3950 CE 635.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3900 CE 684.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3850 CE 734.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3800 CE 784.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3750 CE 833.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3700 CE 883.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3650 CE 933.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3600 CE 982.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3550 CE 1032.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3500 CE 1082.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3450 CE 1131.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3400 CE 1300.00 0.00 0.00 0.00 0 0.00 0 lakhs

PFIZER Call (CE) of strike 5050.00 has an intrinsic value of 31.95 rupees

 chart PFIZER 5050.00 CE

PFIZER Call (CE) of strike 5000.00 has an intrinsic value of 81.95 rupees

 chart PFIZER 5000.00 CE

PFIZER out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PFIZER 5100 CE 231.05 190.00 282.00 181.85 88 88.00 0.03 lakhs
PFIZER 5150 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5200 CE 195.65 71.00 241.85 35.55 1192 1192.00 0.13 lakhs
PFIZER 5250 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5300 CE 170.95 170.95 170.95 170.95 1 1.00 0 lakhs
PFIZER 5350 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5400 CE 16.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5450 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5500 CE 104.35 80.00 135.00 68.05 759 759.00 0.14 lakhs
PFIZER 5550 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5600 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5650 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5700 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5750 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs

PFIZER Call (CE) of strike 5100.00 has an intrinsic value of 0 rupees

 chart PFIZER 5100.00 CE

PFIZER Call (CE) of strike 5150.00 has an intrinsic value of 0 rupees

 chart PFIZER 5150.00 CE

PFIZER in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PFIZER 5100 PE 507.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5150 PE 557.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5200 PE 606.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5250 PE 656.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5300 PE 706.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5350 PE 755.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5400 PE 805.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5450 PE 855.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5500 PE 544.40 500.00 544.40 500.00 2 2.00 0 lakhs
PFIZER 5550 PE 954.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5600 PE 1004.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5650 PE 1053.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5700 PE 1103.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5750 PE 1153.30 0.00 0.00 0.00 0 0.00 0 lakhs

PFIZER Put (PE) of strike 5100.00 has an intrinsic value of 18.05 rupees

 chart PFIZER 5100.00 PE

PFIZER Put (PE) of strike 5150.00 has an intrinsic value of 68.05 rupees

 chart PFIZER 5150.00 PE

PFIZER out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PFIZER 5050 PE 457.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5000 PE 408.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4950 PE 358.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4900 PE 74.55 74.55 74.55 74.55 1 1.00 0 lakhs
PFIZER 4850 PE 259.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4800 PE 97.50 85.00 115.10 75.00 6 6.00 0 lakhs
PFIZER 4750 PE 159.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4700 PE 37.00 37.00 37.00 37.00 1 1.00 0 lakhs
PFIZER 4650 PE 60.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4600 PE 90.00 56.15 91.65 56.15 3 3.00 0 lakhs
PFIZER 4550 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4500 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4450 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4400 PE 21.95 25.50 25.50 21.95 2 2.00 0.02 lakhs
PFIZER 4350 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4300 PE 13.35 25.00 25.00 11.00 10 10.00 0.01 lakhs
PFIZER 4250 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4200 PE 22.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4150 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4100 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4050 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4000 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3950 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3900 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3850 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3800 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3750 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3700 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3650 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3600 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3550 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3500 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3450 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3400 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs

PFIZER Put (PE) of strike 5050.00 has an intrinsic value of 0 rupees

 chart PFIZER 5050.00 PE

PFIZER Put (PE) of strike 5000.00 has an intrinsic value of 0 rupees

 chart PFIZER 5000.00 PE