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
May 27, 2025 3:59:59 PM EDT
23.62USD+1.286%(+0.30)36,105,737
23.61Bid   23.63Ask   0.02Spread
Pre-market
May 27, 2025 9:28:46 AM EDT
23.56USD+1.029%(+0.24)201,294
After-hours
May 27, 2025 4:58:30 PM EDT
23.64USD+0.085%(+0.02)480,689
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,78827,9312,20120,882


PFE May 30, 2025 Exp. - Volume by Strike
Puts
Calls

PFE May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

PFE May 30, 2025 Exp. - Max Pain @ $23.00

Puts
Calls


PFE May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
34.00 C00%0PFE250530C00034000
33.00 C00%0PFE250530C00033000
32.00 C00%0PFE250530C00032000
31.00 C00%0PFE250530C00031000
30.00 C0.01-50.00%21105-20PFE250530C00030000
29.00 C00%0PFE250530C00029000
28.00 C0.010.00%12005-22PFE250530C00028000
27.00 C0.010.00%430505-23PFE250530C00027000
26.50 C0.020.00%51105-20PFE250530C00026500
26.00 C0.010.00%7301,31805-23PFE250530C00026000
25.50 C0.01-50.00%1441,19005-23PFE250530C00025500
25.00 C0.02-33.33%9305,94505-23PFE250530C00025000
24.50 C0.03-50.00%10,9145,38905-23PFE250530C00024500
24.00 C0.09-10.00%13,84513,74205-23PFE250530C00024000
23.50 C0.26+30.00%18,8566,74105-23PFE250530C00023500
23.00 C0.50+21.95%4,9143,19405-23PFE250530C00023000
22.50 C0.79+3.95%1,79047005-23PFE250530C00022500
22.00 C1.39+13.93%50838505-23PFE250530C00022000
21.50 C1.83+18.06%1613505-23PFE250530C00021500
21.00 C2.37+21.54%20451005-23PFE250530C00021000
20.50 C00%0PFE250530C00020500
20.00 C3.20+0.95%17216405-23PFE250530C00020000
19.50 C3.57-4.55%1105-22PFE250530C00019500
19.00 C4.06+0.25%30905-23PFE250530C00019000
18.50 C00%0PFE250530C00018500
18.00 C5.40-1.82%182705-21PFE250530C00018000
17.00 C5.50+2.80%13005-15PFE250530C00017000
16.00 C6.75+2.27%141005-16PFE250530C00016000
15.00 C8.40+7.69%810805-21PFE250530C00015000
14.00 C9.970%1105-05PFE250530C00014000
13.00 C10.960%1105-05PFE250530C00013000
12.00 C10.98-8.12%1205-07PFE250530C00012000
Puts
StrikePriceChangeVolOILastContract Name
34.00 P11.06+8.33%1105-22PFE250530P00034000
33.00 P00%0PFE250530P00033000
32.00 P00%0PFE250530P00032000
31.00 P7.40+1.65%1105-05PFE250530P00031000
30.00 P7.40+18.02%1305-06PFE250530P00030000
29.00 P6.40-0.16%6305-16PFE250530P00029000
28.00 P5.35+21.04%2305-06PFE250530P00028000
27.00 P4.10-3.98%15362005-19PFE250530P00027000
26.50 P3.290%60005-23PFE250530P00026500
26.00 P3.10+1.64%503705-22PFE250530P00026000
25.50 P2.210%120005-23PFE250530P00025500
25.00 P1.67-20.48%1821105-23PFE250530P00025000
24.50 P1.16-22.67%89305-23PFE250530P00024500
24.00 P0.78-19.59%5361,22905-23PFE250530P00024000
23.50 P0.39-39.06%2,09881705-23PFE250530P00023500
23.00 P0.17-54.05%5,4025,42005-23PFE250530P00023000
22.50 P0.08-57.89%1,5462,50805-23PFE250530P00022500
22.00 P0.04-55.56%1,1863,85905-23PFE250530P00022000
21.50 P0.04-33.33%1,0901,04105-23PFE250530P00021500
21.00 P0.03-25.00%1164,93305-23PFE250530P00021000
20.50 P0.02-33.33%6423305-23PFE250530P00020500
20.00 P0.010.00%54846005-23PFE250530P00020000
19.50 P0.02-33.33%214505-23PFE250530P00019500
19.00 P0.01-50.00%12444105-23PFE250530P00019000
18.50 P0.01-75.00%13213105-22PFE250530P00018500
18.00 P0.010.00%727105-22PFE250530P00018000
17.00 P0.010.00%1611305-23PFE250530P00017000
16.00 P0.01-50.00%19212905-16PFE250530P00016000
15.00 P0.01-93.33%71037505-16PFE250530P00015000
14.00 P00%0PFE250530P00014000
13.00 P0.01-94.12%1104-15PFE250530P00013000
12.00 P0.01-75.00%3505-12PFE250530P00012000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC