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)36,634,985
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 4:46:30 PM EDT
23.22USD+0.216%(+0.05)337,221
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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,11739,72418,36228,781


PFE Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

PFE Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

PFE Nov 21, 2025 Exp. - Max Pain @ $24.00

Puts
Calls


PFE Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45 C0.03-25.00%131905-15PFE251121C00045000
42 C0.140.00%52202-05PFE251121C00042000
40 C0.04-20.00%1062005-13PFE251121C00040000
37 C0.06-25.00%20283905-23PFE251121C00037000
35 C0.08+33.33%61,22705-21PFE251121C00035000
32 C0.110.00%801,77205-23PFE251121C00032000
31 C0.110%4405-20PFE251121C00031000
30 C0.220.00%214,94705-27PFE251121C00030000
29 C0.280.00%1042305-27PFE251121C00029000
28 C0.42+5.00%931,89705-27PFE251121C00028000
27 C0.59+1.72%157,62005-27PFE251121C00027000
26 C0.84+6.33%1413,85705-27PFE251121C00026000
25 C1.17+5.41%4411,68905-27PFE251121C00025000
24 C1.52+0.66%64,48805-27PFE251121C00024000
23 C2.11+7.11%343,43205-27PFE251121C00023000
22 C2.67+12.66%2429905-27PFE251121C00022000
21 C3.250.00%17105-27PFE251121C00021000
20 C3.82-5.68%1543,84605-23PFE251121C00020000
19 C4.41+0.23%52,04605-19PFE251121C00019000
18 C4.73+4.65%131,38605-15PFE251121C00018000
17 C6.030%1105-08PFE251121C00017000
16 C00%0PFE251121C00016000
15 C7.98-1.48%22405-14PFE251121C00015000
14 C8.78+17.07%2205-14PFE251121C00014000
13 C10.100%101005-19PFE251121C00013000
12 C11.450%4005-23PFE251121C00012000
Puts
StrikePriceChangeVolOILastContract Name
45 P19.11-6.09%2203-17PFE251121P00045000
42 P16.45-1.50%2212-05PFE251121P00042000
40 P13.55+7.54%1101-02PFE251121P00040000
37 P14.15+36.71%152005-12PFE251121P00037000
35 P12.30+32.69%5063505-14PFE251121P00035000
32 P9.61+38.27%21,67805-09PFE251121P00032000
31 P8.72+15.50%222405-07PFE251121P00031000
30 P7.42+8.64%211,92705-22PFE251121P00030000
29 P6.25-3.85%67105-23PFE251121P00029000
28 P5.67+5.00%24005-16PFE251121P00028000
27 P4.27-7.17%22,44105-20PFE251121P00027000
26 P3.85+7.54%869405-23PFE251121P00026000
25 P2.79-6.38%156,85305-27PFE251121P00025000
24 P2.24-13.85%313,97405-20PFE251121P00024000
23 P1.97+12.57%825,58305-22PFE251121P00023000
22 P1.19-9.85%121,38605-27PFE251121P00022000
21 P0.88-16.19%8391,56005-27PFE251121P00021000
20 P0.64-11.11%3258,55505-27PFE251121P00020000
19 P0.43-15.69%282,18105-27PFE251121P00019000
18 P0.32-25.58%15,15505-27PFE251121P00018000
17 P0.22-15.38%6047405-27PFE251121P00017000
16 P0.27+3.85%215005-15PFE251121P00016000
15 P0.13-23.53%13,59005-27PFE251121P00015000
14 P0.39+11.43%45204-14PFE251121P00014000
13 P0.140%2204-21PFE251121P00013000
12 P0.100.00%19305-27PFE251121P00012000


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