BullFO

Pfizer (PFIZER) option chain analysis (29 Jul)

Pfizer (PFIZER) option chain analysis 29 Jul 2021 expiry

Pfizer (PFIZER) deals in Pharmaceuticals

Stock of Pfizer closed at 5625.35, opened at 5610.00 and traded inside a range of 5561.20 and 5650.20 with a volume of 0.58 lakhs.

Date Close Open High Low Volume
23 Fri Jul 5625.35 5610.00 5650.20 5561.20 0.58 lakhs
22 Thu Jul 5608.45 5565.00 5653.30 5504.00 0.54 lakhs
20 Tue Jul 5559.50 5653.00 5672.50 5540.45 0.53 lakhs
19 Mon Jul 5653.65 5677.00 5698.90 5626.05 0.45 lakhs
16 Fri Jul 5673.05 5670.00 5710.00 5626.00 0.41 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 5700.00 has highest open interest of 5625 with 45.00 total contracts traded, and a volume of 1328125 and is trading at a premium of 40.15 Click here to view PFIZER 5700.00 Call price analysis

Put of strike 5500.00 has highest open interest of 1500 with 12.00 total contracts traded, and a volume of 609375 and is trading at a premium of 35.75 Click here to view PFIZER 5500.00 Put price analysis

Most active PFIZER Calls & Puts

Strike Premium Open Interest Contracts Volume
PFIZER 5700 CE 40.15 5625 45.00 13.28 lakhs
PFIZER 5800 CE 19.95 5375 43.00 16.09 lakhs
PFIZER 6000 CE 8.20 3875 31.00 24.69 lakhs
PFIZER 5500 PE 35.75 1500 12.00 6.09 lakhs
PFIZER 5650 CE 59.60 1125 9.00 1.09 lakhs
PFIZER 5500 CE 126.35 1125 9.00 7.03 lakhs
PFIZER 5600 CE 78.00 875 7.00 3.28 lakhs
PFIZER 6100 CE 3.00 750 6.00 1.09 lakhs
PFIZER 6200 CE 0.65 625 5.00 5.63 lakhs
PFIZER 5900 CE 16.50 500 4.00 1.09 lakhs
PFIZER 5400 PE 26.00 250 2.00 1.56 lakhs
PFIZER 5700 PE 126.65 250 2.00 0.94 lakhs
PFIZER 5300 PE 13.50 125 1.00 4.69 lakhs
PFIZER 5550 CE 107.65 125 1.00 1.41 lakhs
PFIZER 5600 PE 99.00 125 1.00 1.72 lakhs
PFIZER 6750 PE 1451.35 0 0.00 0 lakhs
PFIZER 3700 CE 1653.80 0 0.00 0 lakhs
PFIZER 3650 PE 9.10 0 0.00 0 lakhs
PFIZER 3500 PE 5.05 0 0.00 0 lakhs
PFIZER 3500 CE 1846.05 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 5600 CE 78.00 93.70 100.80 78.00 875 7.00 3.28 lakhs
PFIZER 5550 CE 107.65 107.65 107.65 107.65 125 1.00 1.41 lakhs
PFIZER 5500 CE 126.35 121.80 165.00 121.80 1125 9.00 7.03 lakhs
PFIZER 5450 CE 381.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5400 CE 403.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5350 CE 425.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5300 CE 449.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5250 CE 473.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5200 CE 430.00 0.00 0.00 0.00 0 0.00 0.16 lakhs
PFIZER 5150 CE 525.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5100 CE 552.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5050 CE 580.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5000 CE 620.00 0.00 0.00 0.00 0 0.00 0.16 lakhs
PFIZER 4950 CE 639.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4900 CE 670.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4850 CE 702.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4800 CE 735.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4750 CE 769.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4700 CE 804.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4650 CE 840.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4600 CE 876.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4550 CE 914.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4500 CE 952.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4450 CE 991.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4400 CE 1031.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4350 CE 1071.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4300 CE 1113.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4250 CE 1155.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4200 CE 1198.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4150 CE 1241.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4100 CE 1285.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4050 CE 1329.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4000 CE 1374.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3950 CE 1420.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3900 CE 1466.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3850 CE 1512.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3800 CE 1559.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3750 CE 1606.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3700 CE 1653.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3650 CE 1701.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3600 CE 1749.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3550 CE 1797.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3500 CE 1846.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3450 CE 1894.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3400 CE 1943.35 0.00 0.00 0.00 0 0.00 0 lakhs

PFIZER Call (CE) of strike 5600.00 has an intrinsic value of 25.35 rupees

 chart PFIZER 5600.00 CE

PFIZER Call (CE) of strike 5550.00 has an intrinsic value of 75.35 rupees

 chart PFIZER 5550.00 CE

PFIZER out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PFIZER 5650 CE 59.60 66.55 80.95 58.95 1125 9.00 1.09 lakhs
PFIZER 5700 CE 40.15 42.20 72.75 35.85 5625 45.00 13.28 lakhs
PFIZER 5750 CE 60.00 0.00 0.00 0.00 0 0.00 3.59 lakhs
PFIZER 5800 CE 19.95 32.35 44.30 14.80 5375 43.00 16.09 lakhs
PFIZER 5850 CE 239.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5900 CE 16.50 13.00 19.95 13.00 500 4.00 1.09 lakhs
PFIZER 5950 CE 211.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6000 CE 8.20 14.80 14.80 6.00 3875 31.00 24.69 lakhs
PFIZER 6050 CE 187.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6100 CE 3.00 5.80 5.80 3.00 750 6.00 1.09 lakhs
PFIZER 6150 CE 164.75 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6200 CE 0.65 4.05 4.05 0.60 625 5.00 5.63 lakhs
PFIZER 6250 CE 144.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6300 CE 4.50 0.00 0.00 0.00 0 0.00 0.31 lakhs
PFIZER 6350 CE 126.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6400 CE 35.00 0.00 0.00 0.00 0 0.00 0.31 lakhs
PFIZER 6450 CE 110.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6500 CE 9.10 0.00 0.00 0.00 0 0.00 0.47 lakhs
PFIZER 6550 CE 96.40 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6600 CE 89.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6650 CE 83.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6700 CE 78.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6750 CE 72.85 0.00 0.00 0.00 0 0.00 0 lakhs

PFIZER Call (CE) of strike 5650.00 has an intrinsic value of 0 rupees

 chart PFIZER 5650.00 CE

PFIZER Call (CE) of strike 5700.00 has an intrinsic value of 0 rupees

 chart PFIZER 5700.00 CE

PFIZER in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PFIZER 5650 PE 90.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5700 PE 126.65 129.05 129.05 126.65 250 2.00 0.94 lakhs
PFIZER 5750 PE 658.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5800 PE 138.30 0.00 0.00 0.00 0 0.00 0.16 lakhs
PFIZER 5850 PE 726.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5900 PE 761.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5950 PE 797.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6000 PE 834.85 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6050 PE 872.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6100 PE 910.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6150 PE 948.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6200 PE 988.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6250 PE 1027.70 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6300 PE 1068.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6350 PE 1108.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6400 PE 1150.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6450 PE 1191.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6500 PE 1234.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6550 PE 1276.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6600 PE 1319.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6650 PE 1363.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6700 PE 1407.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 6750 PE 1451.35 0.00 0.00 0.00 0 0.00 0 lakhs

PFIZER Put (PE) of strike 5650.00 has an intrinsic value of 24.65 rupees

 chart PFIZER 5650.00 PE

PFIZER Put (PE) of strike 5700.00 has an intrinsic value of 74.65 rupees

 chart PFIZER 5700.00 PE

PFIZER out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PFIZER 5600 PE 99.00 99.00 99.00 99.00 125 1.00 1.72 lakhs
PFIZER 5550 PE 100.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5500 PE 35.75 32.15 55.55 25.05 1500 12.00 6.09 lakhs
PFIZER 5450 PE 472.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5400 PE 26.00 26.00 26.00 26.00 250 2.00 1.56 lakhs
PFIZER 5350 PE 417.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5300 PE 13.50 13.50 13.50 13.50 125 1.00 4.69 lakhs
PFIZER 5250 PE 366.15 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5200 PE 341.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5150 PE 318.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5100 PE 296.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5050 PE 274.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 5000 PE 5.95 0.00 0.00 0.00 0 0.00 2.19 lakhs
PFIZER 4950 PE 235.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4900 PE 5.95 0.00 0.00 0.00 0 0.00 0.16 lakhs
PFIZER 4850 PE 199.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4800 PE 182.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4750 PE 167.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4700 PE 152.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4650 PE 138.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4600 PE 125.35 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4550 PE 113.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4500 PE 1.95 0.00 0.00 0.00 0 0.00 0.94 lakhs
PFIZER 4450 PE 91.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4400 PE 81.90 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4350 PE 73.00 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4300 PE 64.80 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4250 PE 57.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4200 PE 50.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4150 PE 44.25 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4100 PE 38.65 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4050 PE 33.60 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 4000 PE 29.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3950 PE 25.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3900 PE 21.45 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3850 PE 18.30 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3800 PE 15.50 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3750 PE 13.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3700 PE 10.95 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3650 PE 9.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3600 PE 7.55 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3550 PE 6.20 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3500 PE 5.05 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3450 PE 4.10 0.00 0.00 0.00 0 0.00 0 lakhs
PFIZER 3400 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs

PFIZER Put (PE) of strike 5600.00 has an intrinsic value of 0 rupees

 chart PFIZER 5600.00 PE

PFIZER Put (PE) of strike 5550.00 has an intrinsic value of 0 rupees

 chart PFIZER 5550.00 PE