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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,140106,64260,56946,200


PFE Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

PFE Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

PFE Dec 19, 2025 Exp. - Max Pain @ $30.00

Puts
Calls


PFE Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.02+100.00%56,19405-19PFE251219C00060000
55.00 C0.01-50.00%18,43405-20PFE251219C00055000
50.00 C0.04+100.00%15,58205-15PFE251219C00050000
47.50 C0.04+33.33%112,12405-13PFE251219C00047500
45.00 C0.04+100.00%13,76305-27PFE251219C00045000
42.50 C0.02-60.00%484705-27PFE251219C00042500
40.00 C0.05+66.67%2114,47905-27PFE251219C00040000
37.50 C0.11+120.00%14,38005-27PFE251219C00037500
35.00 C0.11+57.14%2216,76105-27PFE251219C00035000
32.50 C0.12-14.29%4723,77405-23PFE251219C00032500
31.00 C0.200.00%316,65905-27PFE251219C00031000
30.00 C0.27-6.90%6011,94005-27PFE251219C00030000
29.00 C0.350.00%262,44605-27PFE251219C00029000
27.50 C0.580.00%1379,19005-27PFE251219C00027500
26.00 C0.94+2.17%251,88005-27PFE251219C00026000
25.00 C1.27+5.83%1256,11405-27PFE251219C00025000
24.00 C1.66+3.75%522,07505-27PFE251219C00024000
22.50 C2.50+6.38%2313,83105-27PFE251219C00022500
21.00 C3.40+24.09%254905-20PFE251219C00021000
20.00 C3.85-7.23%1653,20205-22PFE251219C00020000
19.00 C5.02+7.04%1805-27PFE251219C00019000
17.50 C5.360.00%118705-15PFE251219C00017500
16.00 C6.45-5.01%22605-15PFE251219C00016000
15.00 C8.14+12.28%32505-19PFE251219C00015000
14.00 C8.50+9.40%1104-15PFE251219C00014000
13.00 C10.10+1.00%101005-19PFE251219C00013000
12.00 C10.95-10.25%2,28030105-08PFE251219C00012000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P29.97-8.99%11009-16PFE251219P00060000
55.00 P27.90+0.18%2002-14PFE251219P00055000
50.00 P22.60+0.67%21002-15PFE251219P00050000
47.50 P20.43+19.82%954302-14PFE251219P00047500
45.00 P18.32-3.48%2103-07PFE251219P00045000
42.50 P17.20+10.26%180011-27PFE251219P00042500
40.00 P16.95+9.71%42305-12PFE251219P00040000
37.50 P13.82-6.50%24,64904-30PFE251219P00037500
35.00 P12.25+3.81%208,87605-22PFE251219P00035000
32.50 P10.60+10.19%118,51305-14PFE251219P00032500
31.00 P8.32+12.58%102505-12PFE251219P00031000
30.00 P7.00+1.45%29,21405-21PFE251219P00030000
29.00 P6.40-9.86%13017905-19PFE251219P00029000
27.50 P4.70-1.05%29,38605-27PFE251219P00027500
26.00 P3.43-23.78%1013005-21PFE251219P00026000
25.00 P2.80-6.04%117,34005-27PFE251219P00025000
24.00 P2.30-6.50%487005-27PFE251219P00024000
22.50 P1.46-10.98%2715,69605-27PFE251219P00022500
21.00 P0.96-8.57%163,82205-27PFE251219P00021000
20.00 P0.70-15.66%2517,23705-27PFE251219P00020000
19.00 P0.56-16.42%21,23405-23PFE251219P00019000
17.50 P0.30-18.92%55,29705-27PFE251219P00017500
16.00 P0.28-9.68%216005-16PFE251219P00016000
15.00 P0.15-11.76%1102,60405-27PFE251219P00015000
14.00 P0.14-17.65%23205-20PFE251219P00014000
13.00 P0.170%1004-17PFE251219P00013000
12.00 P0.07+75.00%611805-27PFE251219P00012000


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