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 28, 2025 3:59:59 PM EDT
23.17USD-1.864%(-0.44)36,637,741
23.17Bid   23.18Ask   0.01Spread
Pre-market
May 28, 2025 9:29:43 AM EDT
23.58USD-0.127%(-0.03)92,886
After-hours
May 28, 2025 4:56:30 PM EDT
23.19USD+0.086%(+0.02)339,705
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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,02770,14729,11471,315


PFE Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

PFE Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

PFE Jul 18, 2025 Exp. - Max Pain @ $24.00

Puts
Calls


PFE Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40 C0.010.00%41805-21PFE250718C00040000
38 C0.01-66.67%1105-14PFE250718C00038000
37 C0.01-66.67%22605-23PFE250718C00037000
36 C0.02-33.33%23505-23PFE250718C00036000
35 C0.05-50.00%222505-23PFE250718C00035000
34 C0.04-20.00%1027904-15PFE250718C00034000
33 C0.03-40.00%146605-20PFE250718C00033000
32 C0.03+200.00%1989005-22PFE250718C00032000
31 C0.02-33.33%62,50405-27PFE250718C00031000
30 C0.02-33.33%687,52505-27PFE250718C00030000
29 C0.03-25.00%13,85205-27PFE250718C00029000
28 C0.05-28.57%1507,03505-27PFE250718C00028000
27 C0.10-9.09%5798,24305-27PFE250718C00027000
26 C0.21+5.00%23712,89705-27PFE250718C00026000
25 C0.44+10.00%81616,51505-27PFE250718C00025000
24 C0.82+10.81%7049,63605-27PFE250718C00024000
23 C1.37+7.03%12215,19505-27PFE250718C00023000
22 C2.10+8.81%2062,49705-27PFE250718C00022000
21 C2.85+4.78%1670405-27PFE250718C00021000
20 C3.88+7.18%342905-27PFE250718C00020000
19 C4.73+9.49%31005-27PFE250718C00019000
18 C5.55+15.63%42005-23PFE250718C00018000
17 C6.65+4.07%11305-27PFE250718C00017000
16 C7.00+16.67%2608205-08PFE250718C00016000
15 C8.05-8.00%62905-22PFE250718C00015000
14 C9.54+5.41%51705-27PFE250718C00014000
13 C10.00+0.50%52605-19PFE250718C00013000
12 C10.75+5.39%10505-16PFE250718C00012000
Puts
StrikePriceChangeVolOILastContract Name
40 P15.250%1103-27PFE250718P00040000
38 P13.850%1104-03PFE250718P00038000
37 P14.35+29.86%5904-23PFE250718P00037000
36 P13.30-3.27%2205-13PFE250718P00036000
35 P10.25+14.53%1303-27PFE250718P00035000
34 P10.90-6.12%2805-23PFE250718P00034000
33 P10.20-13.19%23204-28PFE250718P00033000
32 P9.90+34.69%51004-16PFE250718P00032000
31 P8.75+6.19%1007605-14PFE250718P00031000
30 P7.45-4.49%1105-15PFE250718P00030000
29 P6.56-4.93%8305-09PFE250718P00029000
28 P4.51-15.54%242905-20PFE250718P00028000
27 P3.46-8.95%1252905-27PFE250718P00027000
26 P2.45-11.23%464,54305-27PFE250718P00026000
25 P1.67-14.80%1311,00805-27PFE250718P00025000
24 P1.06-15.87%55912,85905-27PFE250718P00024000
23 P0.60-20.00%30212,85505-27PFE250718P00023000
22 P0.33-21.43%38521,13105-27PFE250718P00022000
21 P0.19-20.83%1177,10405-27PFE250718P00021000
20 P0.12-20.00%2220,22105-27PFE250718P00020000
19 P0.08-27.27%63,07905-27PFE250718P00019000
18 P0.07+75.00%81,35305-23PFE250718P00018000
17 P0.050.00%149405-27PFE250718P00017000
16 P0.06-40.00%70080905-14PFE250718P00016000
15 P0.030.00%91,79405-27PFE250718P00015000
14 P0.03-40.00%4520105-22PFE250718P00014000
13 P0.010.00%102,00205-27PFE250718P00013000
12 P0.020.00%5227205-15PFE250718P00012000


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