BullFO

Pfizer (PFIZER) option chain analysis (24 Feb)

Pfizer (PFIZER) option chain analysis 24 Feb 2022 expiry

Pfizer (PFIZER) deals in Pharmaceuticals

Stock of Pfizer closed at 4436.30, opened at 4527.00 and traded inside a range of 4410.00 and 4527.00 with a volume of 0.33 lakhs.

Date Close Open High Low Volume
27 Thu Jan 4436.30 4527.00 4527.00 4410.00 0.33 lakhs
25 Tue Jan 4527.00 4571.30 4634.65 4485.85 0.24 lakhs
24 Mon Jan 4590.70 4740.00 4745.80 4575.00 0.34 lakhs
21 Fri Jan 4747.60 4747.00 4823.95 4705.00 0.22 lakhs
20 Thu Jan 4747.55 4750.00 4799.25 4740.05 0.78 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 125

Call of strike 5000.00 has highest open interest of 9875 with 79.00 total contracts traded, and a volume of 2375000 and is trading at a premium of 29.85 Click here to view PFIZER 5000.00 Call price analysis

Put of strike 4500.00 has highest open interest of 1750 with 14.00 total contracts traded, and a volume of 468750 and is trading at a premium of 184.00 Click here to view PFIZER 4500.00 Put price analysis

Most active PFIZER Calls & Puts

Strike Premium Open Interest Contracts Volume
PFIZER 5000 CE 29.85 9875 79.00 23.75 lakhs
PFIZER 4800 CE 66.50 2375 19.00 2.97 lakhs
PFIZER 4500 PE 184.00 1750 14.00 4.69 lakhs
PFIZER 5000 PE 570.25 1250 10.00 5.47 lakhs
PFIZER 4900 PE 410.00 1000 8.00 1.25 lakhs
PFIZER 4600 CE 103.30 750 6.00 0.78 lakhs
PFIZER 4400 PE 127.30 625 5.00 0.94 lakhs
PFIZER 4700 CE 79.65 625 5.00 0.78 lakhs
PFIZER 4200 PE 80.00 375 3.00 0.47 lakhs
PFIZER 4800 PE 449.00 375 3.00 1.09 lakhs
PFIZER 5500 PE 1000.00 250 2.00 0.31 lakhs
PFIZER 5200 CE 15.00 125 1.00 0.47 lakhs
PFIZER 4650 CE 65.60 125 1.00 0.16 lakhs
PFIZER 3750 CE 1198.10 0 0.00 0 lakhs
PFIZER 3800 PE 19.05 0 0.00 0 lakhs
PFIZER 3800 CE 1151.85 0 0.00 0 lakhs
PFIZER 3750 PE 15.75 0 0.00 0 lakhs
PFIZER 6900 PE 1945.95 0 0.00 0 lakhs
PFIZER 3600 PE 8.50 0 0.00 0 lakhs
PFIZER 3600 CE 1339.40 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 4400 CE 653.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4350 CE 689.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4300 CE 727.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4250 CE 765.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4200 CE 805.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4150 CE 845.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4100 CE 887.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4050 CE 929.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4000 CE 972.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3950 CE 1016.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3900 CE 1061.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3850 CE 1106.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3800 CE 1151.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3750 CE 1198.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3700 CE 1244.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3650 CE 1291.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3600 CE 1339.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3550 CE 1387.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3500 CE 1435.30 0.00 0.00 0.00 0 0.00 0 lakhs

PFIZER Call (CE) of strike 4400.00 has an intrinsic value of 36.3 rupees

 chart PFIZER 4400.00 CE

PFIZER Call (CE) of strike 4350.00 has an intrinsic value of 86.3 rupees

 chart PFIZER 4350.00 CE

PFIZER out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PFIZER 4450 CE 617.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4500 CE 583.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4550 CE 550.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4600 CE 103.30 75.25 103.30 75.25 750 6.00 0.78 lakhs
PFIZER 4650 CE 65.60 65.60 65.60 65.60 125 1.00 0.16 lakhs
PFIZER 4700 CE 79.65 49.15 81.40 49.15 625 5.00 0.78 lakhs
PFIZER 4750 CE 429.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4800 CE 66.50 48.00 66.50 45.95 2375 19.00 2.97 lakhs
PFIZER 4850 CE 376.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4900 CE 351.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4950 CE 328.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5000 CE 29.85 40.55 52.45 27.00 9875 79.00 23.75 lakhs
PFIZER 5050 CE 284.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5100 CE 75.00 0.00 0.00 0.00 0 0.00 0.47 lakhs
PFIZER 5150 CE 245.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5200 CE 15.00 15.00 15.00 15.00 125 1.00 0.47 lakhs
PFIZER 5250 CE 210.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5300 CE 194.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5350 CE 180.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5400 CE 166.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5450 CE 153.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5500 CE 141.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5550 CE 129.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5600 CE 119.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5650 CE 109.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5700 CE 100.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5750 CE 91.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5800 CE 83.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5850 CE 76.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5900 CE 69.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5950 CE 63.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6000 CE 57.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6050 CE 52.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6100 CE 47.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6150 CE 43.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6200 CE 39.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6250 CE 35.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6300 CE 32.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6350 CE 29.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6400 CE 26.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6450 CE 23.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6500 CE 21.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6550 CE 19.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6600 CE 17.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6650 CE 15.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6700 CE 14.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6750 CE 12.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6800 CE 11.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6850 CE 10.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6900 CE 9.20 0.00 0.00 0.00 0 0.00 0 lakhs

PFIZER Call (CE) of strike 4450.00 has an intrinsic value of 0 rupees

 chart PFIZER 4450.00 CE

PFIZER Call (CE) of strike 4500.00 has an intrinsic value of 0 rupees

 chart PFIZER 4500.00 CE

PFIZER in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PFIZER 4450 PE 128.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4500 PE 184.00 199.95 220.00 180.80 1750 14.00 4.69 lakhs
PFIZER 4550 PE 159.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4600 PE 185.00 0.00 0.00 0.00 0 0.00 0.78 lakhs
PFIZER 4650 PE 196.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4700 PE 250.00 0.00 0.00 0.00 0 0.00 0.63 lakhs
PFIZER 4750 PE 237.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4800 PE 449.00 449.95 449.95 449.00 375 3.00 1.09 lakhs
PFIZER 4850 PE 283.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4900 PE 410.00 400.00 430.00 400.00 1000 8.00 1.25 lakhs
PFIZER 4950 PE 334.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5000 PE 570.25 560.00 578.45 558.10 1250 10.00 5.47 lakhs
PFIZER 5050 PE 389.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5100 PE 419.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5150 PE 449.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5200 PE 481.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5250 PE 513.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5300 PE 547.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5350 PE 582.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5400 PE 617.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5450 PE 654.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5500 PE 1000.00 1000.00 1000.00 1000.00 250 2.00 0.31 lakhs
PFIZER 5550 PE 729.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5600 PE 768.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5650 PE 808.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5700 PE 848.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5750 PE 889.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5800 PE 931.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5850 PE 973.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5900 PE 1016.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5950 PE 1059.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6000 PE 1103.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6050 PE 1147.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6100 PE 1192.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6150 PE 1237.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6200 PE 1283.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6250 PE 1328.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6300 PE 1375.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6350 PE 1421.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6400 PE 1468.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6450 PE 1515.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6500 PE 1562.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6550 PE 1609.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6600 PE 1657.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6650 PE 1704.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6700 PE 1752.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6750 PE 1800.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6800 PE 1849.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6850 PE 1897.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6900 PE 1945.95 0.00 0.00 0.00 0 0.00 0 lakhs

PFIZER Put (PE) of strike 4450.00 has an intrinsic value of 13.7 rupees

 chart PFIZER 4450.00 PE

PFIZER Put (PE) of strike 4500.00 has an intrinsic value of 63.7 rupees

 chart PFIZER 4500.00 PE

PFIZER out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PFIZER 4400 PE 127.30 109.95 150.85 109.95 625 5.00 0.94 lakhs
PFIZER 4350 PE 101.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4300 PE 89.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4250 PE 78.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4200 PE 80.00 48.00 80.00 48.00 375 3.00 0.47 lakhs
PFIZER 4150 PE 59.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4100 PE 51.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4050 PE 44.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4000 PE 37.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3950 PE 32.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3900 PE 27.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3850 PE 22.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3800 PE 19.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3750 PE 15.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3700 PE 12.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3650 PE 10.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3600 PE 8.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3550 PE 6.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3500 PE 5.40 0.00 0.00 0.00 0 0.00 0 lakhs

PFIZER Put (PE) of strike 4400.00 has an intrinsic value of 0 rupees

 chart PFIZER 4400.00 PE

PFIZER Put (PE) of strike 4350.00 has an intrinsic value of 0 rupees

 chart PFIZER 4350.00 PE