Expensive Calls — PFE

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
PFE	28.00	10-09 27.00	0.94	-0.06	-0.21%	-0.22%	0.44	1,284
PFE	28.00	10-09 29.00	0.01	0.01	0.04%	3.61%	0.30	1,642
PFE	28.00	10-16 27.00	1.06	0.06	0.21%	0.22%	0.30	385
PFE	28.00	11-06 27.00	1.38	0.38	1.36%	1.43%	0.29	1,217
PFE	28.00	11-06 27.50	1.00	0.50	1.79%	1.85%	0.29	143
PFE	28.00	10-23 27.50	0.77	0.27	0.96%	0.99%	0.28	131
PFE	28.00	10-23 27.00	1.07	0.07	0.25%	0.26%	0.27	1
PFE	28.00	10-30 27.00	1.06	0.06	0.21%	0.22%	0.27	134
PFE	28.00	10-30 27.50	0.90	0.40	1.43%	1.48%	0.26	189
PFE	28.00	10-09 27.50	0.50	0.00	0.00%	0.00%	0.26	1,744
PFE	28.00	11-06 28.50	0.55	0.55	1.96%	3.83%	0.25	1,001
PFE	28.00	11-06 29.00	0.21	0.21	0.75%	4.35%	0.25	672
PFE	28.00	11-06 28.00	0.79	0.79	2.82%	2.90%	0.25	83
PFE	28.00	11-13 28.00	0.67	0.67	2.39%	2.45%	0.25	106
PFE	28.00	10-30 28.00	0.48	0.48	1.71%	1.74%	0.25	120
PFE	28.00	11-13 29.00	0.40	0.40	1.43%	5.07%	0.24	78
PFE	28.00	11-13 28.50	0.56	0.56	2.00%	3.86%	0.24	5
PFE	28.00	10-09 28.50	0.03	0.03	0.11%	1.89%	0.24	5,770
PFE	28.00	10-23 28.50	0.15	0.15	0.54%	2.33%	0.24	566
PFE	28.00	10-30 28.50	0.41	0.41	1.46%	3.30%	0.24	186
PFE	28.00	11-20 27.00	1.45	0.45	1.61%	1.69%	0.23	550
PFE	28.00	10-16 29.00	0.09	0.09	0.32%	3.91%	0.23	1,540
PFE	28.00	10-23 29.00	0.16	0.16	0.57%	4.17%	0.23	311
PFE	28.00	10-09 28.00	0.17	0.17	0.61%	0.61%	0.23	3,692
PFE	28.00	11-13 27.00	1.24	0.24	0.86%	0.90%	0.23	0
PFE	28.00	11-20 28.00	0.86	0.86	3.07%	3.17%	0.23	14,804
PFE	28.00	11-20 29.00	0.47	0.47	1.68%	5.34%	0.23	426
PFE	28.00	10-16 28.50	0.19	0.19	0.68%	2.48%	0.23	1,174
PFE	28.00	12-18 27.00	1.60	0.60	2.14%	2.27%	0.23	126
PFE	28.00	10-23 28.00	0.50	0.50	1.79%	1.82%	0.23	429
PFE	28.00	10-16 27.50	0.66	0.16	0.57%	0.59%	0.22	464
PFE	28.00	10-30 29.00	0.25	0.25	0.89%	4.50%	0.22	348
PFE	28.00	12-18 29.00	0.68	0.68	2.43%	6.15%	0.22	370
PFE	28.00	12-18 28.00	1.08	1.08	3.86%	4.01%	0.22	1,262
PFE	28.00	01-15 27.00	1.87	0.87	3.11%	3.33%	0.22	116
PFE	28.00	10-16 28.00	0.38	0.38	1.36%	1.38%	0.22	2,277
PFE	28.00	01-15 28.00	1.30	1.30	4.64%	4.87%	0.22	213
PFE	28.00	03-19 29.00	1.20	1.20	4.29%	8.21%	0.22	17
PFE	28.00	01-15 29.00	0.81	0.81	2.89%	6.66%	0.22	266
PFE	28.00	11-13 27.50	0.89	0.39	1.39%	1.44%	0.22	31
PFE	28.00	03-19 28.00	1.64	1.64	5.86%	6.22%	0.21	513
PFE	28.00	03-19 27.00	2.04	1.04	3.71%	4.01%	0.21	71
PFE	28.00	01-19 27.00	4.10	3.10	11.07%	12.97%	0.21	141
PFE	28.00	12-15 27.00	4.25	3.25	11.61%	13.68%	0.21	440
PFE	28.00	06-17 27.00	2.53	1.53	5.46%	6.01%	0.20	156
PFE	28.00	09-17 27.00	2.80	1.80	6.43%	7.14%	0.18	2
PFE	28.00	12-17 27.00	3.25	2.25	8.04%	9.09%	0.17	59
PFE	28.00	01-21 27.00	3.30	2.30	8.21%	9.31%	0.15	38

Save settings as