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)36,637,791
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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,33349,48625,75630,269


PFE Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

PFE Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

PFE Dec 18, 2026 Exp. - Max Pain @ $27.00

Puts
Calls


PFE Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45 C0.15+25.00%212,40105-27PFE261218C00045000
42 C0.200.00%1076305-21PFE261218C00042000
40 C0.250.00%1014,18205-22PFE261218C00040000
37 C0.370.00%439905-21PFE261218C00037000
35 C0.45+4.65%33,88105-27PFE261218C00035000
32 C0.69-1.43%12,25905-22PFE261218C00032000
30 C1.03+7.29%2024,58105-27PFE261218C00030000
27 C1.63+3.16%617,96305-27PFE261218C00027000
25 C2.25+6.13%1203,05705-27PFE261218C00025000
23 C3.01+1.35%11,03805-27PFE261218C00023000
20 C4.54+3.89%141,13905-23PFE261218C00020000
18 C5.50-9.24%112905-22PFE261218C00018000
15 C8.52+5.84%22505-20PFE261218C00015000
13 C9.82+21.23%4205-16PFE261218C00013000
Puts
StrikePriceChangeVolOILastContract Name
45 P18.82+2.67%1002011-12PFE261218P00045000
42 P18.99-8.61%383,75005-12PFE261218P00042000
40 P18.43+3.66%212504-11PFE261218P00040000
37 P14.04-10.23%386805-12PFE261218P00037000
35 P12.37-4.18%12,03505-12PFE261218P00035000
32 P9.58-6.99%229305-22PFE261218P00032000
30 P7.95+4.61%73,62305-22PFE261218P00030000
27 P5.35-10.08%14,43805-20PFE261218P00027000
25 P4.11-7.85%611,40405-20PFE261218P00025000
23 P2.98-5.99%54,22005-27PFE261218P00023000
20 P1.71-2.29%14,29105-27PFE261218P00020000
18 P1.15-4.96%412,15205-20PFE261218P00018000
15 P0.54-3.57%3019,55305-27PFE261218P00015000
13 P0.37+68.18%145305-23PFE261218P00013000


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