PFE rantai opsi Pfizer Inc.
Cboe delayed options data · per 03:36 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±2.7% (28.20–29.77) · ATM IV 21.6% · P/C open interest 0.74
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 13.65 | 14.95 | 3 | 282.9% | 1.00 | 0.0008 | 0.000 | 15 | 0 | 0.0500 | 1 | 10 | 186.7% | -0.00 | 0.0008 | -0.002 | |
| 12.75 | 13.35 | 1 | 2 | 1.00 | 0.0011 | -0.000 | 16 | 0 | 0.1100 | 1 | 10 | 190.6% | -0.00 | 0.0011 | -0.002 | |
| 11.65 | 13.40 | 1 | 276.4% | 1.00 | 0.0015 | -0.001 | 17 | 0 | 0.0200 | 137.6% | -0.00 | 0.0015 | -0.002 | |||
| 10.45 | 12.55 | 2 | 248.8% | 1.00 | 0.0020 | -0.001 | 18 | 0 | 0.0100 | 115.1% | -0.00 | 0.0020 | -0.003 | |||
| 9.60 | 11.80 | 2 | 252.5% | 1.00 | 0.0026 | -0.002 | 19 | 0 | 0.0200 | 5 | 111.3% | -0.00 | 0.0026 | -0.003 | ||
| 9.05 | 10.65 | 1 | 193.4% | 0.99 | 0.0031 | -0.002 | 19.5 | 0 | 0.0200 | 105.1% | -0.00 | 0.0031 | -0.003 | |||
| 8.65 | 10.20 | 2 | 194.6% | 0.99 | 0.0035 | -0.002 | 20 | 0 | 0.0100 | 91.6% | -0.01 | 0.0035 | -0.003 | |||
| 8.15 | 9.90 | 4 | 197.5% | 0.99 | 0.0041 | -0.002 | 20.5 | 0 | 0.0200 | 3 | 93.1% | -0.01 | 0.0041 | -0.003 | ||
| 7.55 | 9.40 | 2 | 181.0% | 0.99 | 0.0048 | -0.003 | 21 | 0 | 0.0400 | 95.6% | -0.01 | 0.0048 | -0.003 | |||
| 7.15 | 8.65 | 1 | 161.7% | 0.99 | 0.0056 | -0.003 | 21.5 | 0 | 0.0200 | 1 | 81.6% | -0.01 | 0.0056 | -0.004 | ||
| 6.55 | 8.35 | 2 | 158.4% | 0.99 | 0.0066 | -0.003 | 22 | 0 | 0.0200 | 53 | 76.0% | -0.01 | 0.0066 | -0.004 | ||
| 6.25 | 6.75 | 2 | 5 | 0.99 | 0.0077 | -0.003 | 22.5 | 0 | 0.0200 | 4 | 70.5% | -0.01 | 0.0078 | -0.004 | ||
| 5.70 | 6.25 | 2 | 0.99 | 0.0092 | -0.003 | 23 | 0 | 0.0200 | 8 | 65.1% | -0.01 | 0.0092 | -0.004 | |||
| 5.15 | 6.65 | 25 | 124.7% | 0.99 | 0.0110 | -0.003 | 23.5 | 0 | 0.0300 | 33 | 63.2% | -0.01 | 0.0110 | -0.004 | ||
| 4.75 | 5.20 | 1 | 12 | 0.99 | 0.0133 | -0.004 | 24 | 0 | 0.0300 | 126 | 57.6% | -0.01 | 0.0133 | -0.004 | ||
| 4.25 | 4.85 | 64 | 50.5% | 0.98 | 0.0163 | -0.004 | 24.5 | 0 | 0.0100 | 134 | 45.1% | -0.01 | 0.0163 | -0.004 | ||
| 3.75 | 4.15 | 6 | 50 | 0.98 | 0.0203 | -0.004 | 25 | 0 | 0.0400 | 1,628 | 49.0% | -0.02 | 0.0203 | -0.004 | ||
| 3.45 | 3.65 | 13 | 156 | 39.4% | 0.98 | 0.0257 | -0.004 | 25.5 | 0 | 0.0400 | 725 | 43.4% | -0.02 | 0.0258 | -0.004 | |
| 2.87 | 3.15 | 11 | 432 | 0.98 | 0.0338 | -0.004 | 26 | 0.0100 | 0.0200 | 68 | 825 | 36.1% | -0.02 | 0.0339 | -0.004 | |
| 2.36 | 2.66 | 41 | 931 | 0.97 | 0.0474 | -0.005 | 26.5 | 0 | 0.0300 | 2 | 1,945 | 28.9% | -0.03 | 0.0476 | -0.005 | |
| 1.97 | 2.23 | 14 | 1,398 | 34.0% | 0.96 | 0.0745 | -0.006 | 27 | 0.0100 | 0.0500 | 32 | 557 | 29.1% | -0.04 | 0.0749 | -0.006 |
| 1.51 | 1.69 | 382 | 894 | 27.3% | 0.92 | 0.1297 | -0.009 | 27.5 | 0.0400 | 0.0600 | 175 | 827 | 26.2% | -0.08 | 0.1306 | -0.009 |
| 1.07 | 1.19 | 241 | 2,234 | 23.3% | 0.85 | 0.2238 | -0.014 | 28 | 0.0800 | 0.0900 | 412 | 860 | 23.1% | -0.16 | 0.2257 | -0.014 |
| 0.5800 | 0.7700 | 685 | 1,111 | 18.6% | 0.71 | 0.3377 | -0.019 | 28.5 | 0.1700 | 0.1900 | 1,561 | 198 | 22.1% | -0.29 | 0.3409 | -0.019 |
| 0.3900 | 0.4300 | 1,049 | 2,130 | 21.3% | 0.52 | 0.4056 | -0.022 | 29 | 0.3300 | 0.4200 | 628 | 2,632 | 21.9% | -0.48 | 0.4096 | -0.022 |
| 0.2000 | 0.2200 | 1,560 | 1,586 | 21.6% | 0.33 | 0.3698 | -0.020 | 29.5 | 0.5600 | 0.8300 | 105 | 75 | 23.1% | -0.68 | 0.3730 | -0.020 |
| 0.0800 | 0.1000 | 529 | 2,052 | 21.5% | 0.18 | 0.2610 | -0.014 | 30 | 0.9600 | 1.15 | 28 | 21.6% | -0.83 | 0.2666 | -0.014 | |
| 0 | 0.0500 | 17 | 96 | 20.2% | 0.09 | 0.1560 | -0.009 | 30.5 | 1.41 | 1.63 | 40 | 25 | 24.3% | -0.92 | 0.1677 | -0.010 |
| 0 | 0.0400 | 444 | 75 | 24.2% | 0.05 | 0.0893 | -0.006 | 31 | 1.88 | 2.25 | 11 | 23 | 35.6% | -0.97 | 0.1020 | -0.006 |
| 0 | 0.0200 | 33 | 1,092 | 29.8% | 0.02 | 0.0356 | -0.003 | 32 | 2.87 | 3.25 | 8 | 3 | 46.5% | -0.99 | 0.0312 | -0.003 |
| 0 | 0.0200 | 10 | 37.7% | 0.01 | 0.0198 | -0.003 | 33 | 3.85 | 4.30 | 6 | 59.2% | -1.00 | 0.0115 | -0.003 | ||
| 0 | 0.0100 | 40 | 3 | 41.3% | 0.01 | 0.0133 | -0.002 | 34 | 4.85 | 5.30 | 6 | 69.2% | -1.00 | 0.0064 | -0.003 | |
| 0 | 0.0300 | 131 | 55.1% | 0.01 | 0.0098 | -0.002 | 35 | 5.85 | 6.35 | 3 | 82.4% | -1.00 | 0.0041 | -0.003 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 11, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput