Quote for PFE (PFIZER INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 26.50 | 1.58 | 0.08 | 0.29% | 0 | 0.30 |
| Oct 16 '26 27.00 | 1.16 | 0.16 | 0.57% | 0 | 0.30 |
| Nov 20 '26 27.00 | 1.49 | 0.49 | 1.75% | 1 | 0.23 |
| Nov 20 '26 28.00 | 0.89 | 0.89 | 3.18% | 1 | 0.23 |
| Nov 20 '26 29.00 | 0.49 | 0.49 | 1.75% | 1 | 0.23 |
| Oct 16 '26 28.50 | 0.20 | 0.20 | 0.71% | 0 | 0.23 |
| Dec 18 '26 27.00 | 1.70 | 0.70 | 2.50% | 2 | 0.23 |
| Oct 16 '26 27.50 | 0.69 | 0.19 | 0.68% | 0 | 0.22 |
| Dec 18 '26 29.00 | 0.71 | 0.71 | 2.54% | 2 | 0.22 |
| Dec 18 '26 28.00 | 1.12 | 1.12 | 4.00% | 2 | 0.22 |
| Jan 15 '27 27.00 | 1.88 | 0.88 | 3.14% | 3 | 0.22 |
| Oct 16 '26 28.00 | 0.39 | 0.39 | 1.38% | 0 | 0.22 |
| Jan 15 '27 28.00 | 1.32 | 1.32 | 4.71% | 3 | 0.22 |
| Mar 19 '27 29.00 | 1.29 | 1.29 | 4.61% | 5 | 0.22 |
| Jan 15 '27 29.00 | 0.88 | 0.88 | 3.13% | 3 | 0.22 |
| Mar 19 '27 28.00 | 1.70 | 1.70 | 6.07% | 5 | 0.21 |
| Mar 19 '27 27.00 | 2.19 | 1.19 | 4.25% | 5 | 0.21 |
| Dec 15 '28 27.00 | 4.44 | 3.44 | 12.29% | 26 | 0.21 |
| Jan 19 '29 27.00 | 4.49 | 3.49 | 12.46% | 27 | 0.21 |
| Jun 17 '27 27.00 | 2.68 | 1.68 | 6.00% | 8 | 0.20 |
| Sep 17 '27 27.00 | 3.00 | 2.00 | 7.14% | 11 | 0.18 |
| Dec 17 '27 27.00 | 3.40 | 2.40 | 8.57% | 14 | 0.17 |
| Jan 21 '28 27.00 | 3.47 | 2.47 | 8.82% | 15 | 0.15 |