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)36,634,550
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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
32,490284,325142,296109,029


PFE Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

PFE Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

PFE Jan 16, 2026 Exp. - Max Pain @ $26.00

Puts
Calls


PFE Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.02-33.33%99,10405-27PFE260116C00050000
47.50 C0.05+66.67%51,72605-22PFE260116C00047500
45.00 C0.05-16.67%206,53705-27PFE260116C00045000
42.50 C0.12+140.00%22,50405-15PFE260116C00042500
40.00 C0.06+20.00%5025,40505-27PFE260116C00040000
37.50 C0.10+66.67%305,04205-27PFE260116C00037500
35.00 C0.100.00%137,03405-27PFE260116C00035000
32.50 C0.18+5.88%4217,22005-27PFE260116C00032500
30.00 C0.33-2.94%22682,90605-27PFE260116C00030000
29.00 C0.43-8.51%11,47305-27PFE260116C00029000
27.50 C0.69+1.47%36945,18905-27PFE260116C00027500
26.00 C1.05+5.00%664,87405-27PFE260116C00026000
25.00 C1.40+6.06%1,23243,25405-27PFE260116C00025000
24.00 C1.81+5.85%1,0142,05705-27PFE260116C00024000
22.50 C2.60+4.42%3,10716,88705-27PFE260116C00022500
21.00 C3.56+4.71%629505-27PFE260116C00021000
20.00 C4.32+4.10%2,01313,11005-27PFE260116C00020000
19.00 C4.86+4.74%43605-23PFE260116C00019000
17.50 C5.75-5.74%11,01605-22PFE260116C00017500
16.00 C7.050%1104-28PFE260116C00016000
15.00 C8.17-7.16%41,14105-23PFE260116C00015000
13.00 C10.95+14.06%1404-29PFE260116C00013000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P24.75-11.64%53105-01PFE260116P00050000
47.50 P21.10+2.93%4212-27PFE260116P00047500
45.00 P18.34-4.58%2203-10PFE260116P00045000
42.50 P19.38+23.13%2305-12PFE260116P00042500
40.00 P18.89+25.93%15049404-11PFE260116P00040000
37.50 P14.25-6.06%54,34505-21PFE260116P00037500
35.00 P12.11+3.86%28,98605-22PFE260116P00035000
32.50 P10.10-2.70%28,35905-16PFE260116P00032500
30.00 P7.25+2.11%26029,97705-22PFE260116P00030000
29.00 P7.18+12.36%22005-14PFE260116P00029000
27.50 P4.65-9.71%7226,29005-27PFE260116P00027500
26.00 P3.90+6.27%61,36605-21PFE260116P00026000
25.00 P2.85-7.17%13261,76905-27PFE260116P00025000
24.00 P2.30-9.09%14465205-27PFE260116P00024000
22.50 P1.55-17.11%25065,47205-27PFE260116P00022500
21.00 P1.03-11.21%263,08605-27PFE260116P00021000
20.00 P0.77-13.48%40629,04405-27PFE260116P00020000
19.00 P0.68+1.49%8261,71805-22PFE260116P00019000
17.50 P0.37-17.78%155,44805-27PFE260116P00017500
16.00 P0.26-10.34%35605-22PFE260116P00016000
15.00 P0.20-4.76%53,57705-22PFE260116P00015000
13.00 P0.10-23.08%5062805-22PFE260116P00013000


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