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

PFE
Pfizer Inc.
stock NYSE

At Close
May 28, 2025 3:59:59 PM EDT
23.17USD-1.864%(-0.44)36,637,791
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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
32,51176,84725,94674,725


PFE Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

PFE Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

PFE Aug 15, 2025 Exp. - Max Pain @ $23.00

Puts
Calls


PFE Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40 C0.01-50.00%617105-20PFE250815C00040000
39 C0.01-66.67%1105-22PFE250815C00039000
38 C0.03-40.00%1203-27PFE250815C00038000
37 C0.03-25.00%41104-22PFE250815C00037000
36 C0.02-50.00%68105-12PFE250815C00036000
35 C0.02-33.33%1075605-23PFE250815C00035000
34 C0.04-20.00%21804-21PFE250815C00034000
33 C0.02-50.00%169105-22PFE250815C00033000
32 C0.01-75.00%47,72805-23PFE250815C00032000
31 C0.050.00%113,36805-21PFE250815C00031000
30 C0.06+20.00%17410,79005-27PFE250815C00030000
29 C0.07-12.50%72,94605-27PFE250815C00029000
28 C0.120.00%237,06305-27PFE250815C00028000
27 C0.23+9.52%6608,13205-27PFE250815C00027000
26 C0.38+2.70%38612,94705-27PFE250815C00026000
25 C0.64+4.92%52711,31405-27PFE250815C00025000
24 C1.06+6.00%51910,92805-27PFE250815C00024000
23 C1.61+6.62%52412,74605-27PFE250815C00023000
22 C2.23+4.21%19411,87705-27PFE250815C00022000
21 C3.00+3.81%64,63105-27PFE250815C00021000
20 C3.85+4.05%52,03805-27PFE250815C00020000
19 C3.54-10.38%13299205-14PFE250815C00019000
18 C5.15-8.36%28305-22PFE250815C00018000
17 C5.73-4.50%1926605-09PFE250815C00017000
16 C6.45-3.01%62605-15PFE250815C00016000
15 C7.37-4.41%21605-14PFE250815C00015000
14 C9.05+0.56%5505-19PFE250815C00014000
13 C10.050%131305-14PFE250815C00013000
12 C10.750%361805-09PFE250815C00012000
Puts
StrikePriceChangeVolOILastContract Name
40 P17.90-1.92%11004-23PFE250815P00040000
39 P16.950.00%11604-22PFE250815P00039000
38 P00%0PFE250815P00038000
37 P00%0PFE250815P00037000
36 P13.10+4.80%41305-13PFE250815P00036000
35 P11.64-7.98%3905-20PFE250815P00035000
34 P11.67+39.76%2705-09PFE250815P00034000
33 P10.40-7.96%2405-12PFE250815P00033000
32 P9.73+69.22%81405-09PFE250815P00032000
31 P8.20-4.09%21905-12PFE250815P00031000
30 P7.30-5.32%23405-19PFE250815P00030000
29 P6.08+5.74%517605-22PFE250815P00029000
28 P4.76+2.37%1951905-27PFE250815P00028000
27 P3.80-1.81%131,39705-27PFE250815P00027000
26 P2.92-11.52%221,88005-27PFE250815P00026000
25 P2.14-10.83%3311,76505-27PFE250815P00025000
24 P1.52-12.64%25710,08305-27PFE250815P00024000
23 P1.04-15.45%1756,63005-27PFE250815P00023000
22 P0.70-13.58%1405,57505-27PFE250815P00022000
21 P0.45-16.67%3926,04705-27PFE250815P00021000
20 P0.28-17.65%228,71005-27PFE250815P00020000
19 P0.20-13.04%137,95905-27PFE250815P00019000
18 P0.15-6.25%61,16505-23PFE250815P00018000
17 P0.11+10.00%41,35805-22PFE250815P00017000
16 P0.07-12.50%23,06205-27PFE250815P00016000
15 P0.070.00%103,59205-23PFE250815P00015000
14 P0.07-41.67%143505-06PFE250815P00014000
13 P0.10+66.67%245305-14PFE250815P00013000
12 P0.05+25.00%3913905-12PFE250815P00012000


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