Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

PFE
Pfizer Inc.
stock NYSE

At Close
Dec 5, 2025 3:59:59 PM EST
26.02USD+1.245%(+0.32)47,437,528
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
25.73USD+0.117%(+0.03)70,479
After-hours
Dec 5, 2025 4:58:30 PM EST
25.99USD-0.115%(-0.03)145,097
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
43,88531,9002621,712


PFE Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

PFE Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

PFE Dec 5, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


PFE Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
36.00 C0.010%2212-02PFE251205C00036000
35.00 C0.010.00%12311-26PFE251205C00035000
34.00 C0.040.00%2912-02PFE251205C00034000
33.00 C0.010%5011-03PFE251205C00033000
32.00 C0.01-75.00%21212-01PFE251205C00032000
31.00 C0.01-50.00%2712-01PFE251205C00031000
30.00 C0.010.00%357612-03PFE251205C00030000
29.50 C0.010.00%7016112-02PFE251205C00029500
29.00 C0.010.00%51,58212-03PFE251205C00029000
28.50 C0.010.00%68012-01PFE251205C00028500
28.00 C0.010.00%13,23012-04PFE251205C00028000
27.50 C0.010.00%2556312-04PFE251205C00027500
27.00 C0.01-50.00%57013,60512-04PFE251205C00027000
26.50 C0.01-50.00%6,41512,57012-04PFE251205C00026500
26.00 C0.04-42.86%12,70127,10812-04PFE251205C00026000
25.50 C0.26+4.00%4,8748,53012-04PFE251205C00025500
25.00 C0.72+9.09%2,0337,05512-04PFE251205C00025000
24.50 C1.18-4.84%1146812-04PFE251205C00024500
24.00 C1.65+3.12%4750112-04PFE251205C00024000
23.50 C2.16-4.00%32212-04PFE251205C00023500
23.00 C2.70-1.10%10316212-04PFE251205C00023000
22.50 C2.930%2111-18PFE251205C00022500
22.00 C2.67-10.70%2211-20PFE251205C00022000
21.50 C3.69-2.89%2111-18PFE251205C00021500
21.00 C5.34+20.81%1011-13PFE251205C00021000
20.50 C4.66+4.02%2111-18PFE251205C00020500
20.00 C5.70-0.35%21012-04PFE251205C00020000
19.50 C00%0PFE251205C00019500
19.00 C6.62+10.15%1412-03PFE251205C00019000
18.00 C7.650%1112-03PFE251205C00018000
17.00 C8.57+4.77%1212-03PFE251205C00017000
16.00 C9.14-2.45%1112-02PFE251205C00016000
15.00 C10.75+3.37%121512-03PFE251205C00015000
14.00 C11.42-3.14%2112-01PFE251205C00014000
Puts
StrikePriceChangeVolOILastContract Name
36.00 P00%0PFE251205P00036000
35.00 P00%0PFE251205P00035000
34.00 P00%0PFE251205P00034000
33.00 P00%0PFE251205P00033000
32.00 P5.85-4.10%2212-04PFE251205P00032000
31.00 P5.21-7.95%2012-03PFE251205P00031000
30.00 P4.460%5012-04PFE251205P00030000
29.50 P4.170%1111-18PFE251205P00029500
29.00 P2.85-29.63%2112-04PFE251205P00029000
28.50 P00%0PFE251205P00028500
28.00 P2.36+26.20%16111-26PFE251205P00028000
27.50 P2.09+16.11%3112-01PFE251205P00027500
27.00 P1.41-23.37%3912-04PFE251205P00027000
26.50 P0.92+8.24%71112-04PFE251205P00026500
26.00 P0.36-14.29%5952,25012-04PFE251205P00026000
25.50 P0.07-53.33%1,2715,55312-04PFE251205P00025500
25.00 P0.02-33.33%1,7827,82112-04PFE251205P00025000
24.50 P0.01-50.00%1351,58512-04PFE251205P00024500
24.00 P0.010.00%172,95812-04PFE251205P00024000
23.50 P0.010.00%134812-04PFE251205P00023500
23.00 P0.010.00%561012-03PFE251205P00023000
22.50 P0.01-50.00%156912-01PFE251205P00022500
22.00 P0.010.00%4527811-26PFE251205P00022000
21.50 P0.010.00%6510511-26PFE251205P00021500
21.00 P0.01-50.00%103012-02PFE251205P00021000
20.50 P00%0PFE251205P00020500
20.00 P0.010.00%104411-25PFE251205P00020000
19.50 P00%0PFE251205P00019500
19.00 P0.010.00%115911-24PFE251205P00019000
18.00 P0.050%1011-03PFE251205P00018000
17.00 P00%0PFE251205P00017000
16.00 P0.03+50.00%1212-01PFE251205P00016000
15.00 P00%0PFE251205P00015000
14.00 P00%0PFE251205P00014000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC