PFE option chain Pfizer Inc.
Cboe delayed options data · के अनुसार 00:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±4.4% (27.55–30.05) · ATM IV 21.4% · P/C open interest 0.67
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 11.95 | 15.90 | 2 | 4 | 140.5% | 1.00 | 0.0010 | 0.000 | 15 | 0 | 0.0300 | 111.3% | -0.00 | 0.0010 | -0.001 | ||
| 10.80 | 14.95 | 5 | 107.9% | 1.00 | 0.0013 | 0.000 | 16 | 0 | 2.13 | 2 | 243.7% | -0.00 | 0.0013 | -0.001 | ||
| 9.80 | 13.90 | 4 | 1.00 | 0.0018 | 0.000 | 17 | 0 | 1.95 | 217.5% | -0.00 | 0.0018 | -0.001 | ||||
| 9.55 | 12.10 | 1 | 1.00 | 0.0024 | 0.000 | 18 | 0 | 0.0200 | 78.7% | -0.00 | 0.0024 | -0.001 | ||||
| 7.80 | 11.90 | 1 | 110.5% | 0.99 | 0.0032 | 0.000 | 19 | 0 | 0.0200 | 5 | 70.5% | -0.01 | 0.0032 | -0.002 | ||
| 7.70 | 9.85 | 6 | 0.99 | 0.0042 | 0.000 | 20 | 0 | 0.0200 | 62.6% | -0.01 | 0.0042 | -0.002 | ||||
| 7.90 | 9.35 | 104.7% | 0.99 | 0.0049 | 0.000 | 20.5 | 0 | 0.0300 | 61.9% | -0.01 | 0.0049 | -0.002 | ||||
| 7.45 | 8.40 | 71.9% | 0.99 | 0.0058 | 0.000 | 21 | 0 | 0.0200 | 55.1% | -0.01 | 0.0058 | -0.002 | ||||
| 6.20 | 8.50 | 0.99 | 0.0067 | 0.000 | 21.5 | 0 | 0.0200 | 51.4% | -0.01 | 0.0068 | -0.002 | |||||
| 6.50 | 7.90 | 93.6% | 0.99 | 0.0079 | 0.000 | 22 | 0 | 0.0400 | 52.5% | -0.01 | 0.0079 | -0.002 | ||||
| 5.95 | 6.95 | 62.0% | 0.99 | 0.0094 | 0.000 | 22.5 | 0 | 0.5400 | 3 | 82.6% | -0.01 | 0.0094 | -0.002 | |||
| 4.60 | 7.15 | 37.1% | 0.99 | 0.0111 | 0.000 | 23 | 0 | 0.0400 | 60 | 45.0% | -0.01 | 0.0112 | -0.002 | |||
| 4.15 | 6.65 | 2 | 43.6% | 0.98 | 0.0134 | 0.000 | 23.5 | 0 | 0.0400 | 14 | 41.3% | -0.01 | 0.0135 | -0.002 | ||
| 4.20 | 5.65 | 124 | 44.4% | 0.98 | 0.0164 | -0.000 | 24 | 0 | 0.0500 | 78 | 39.0% | -0.02 | 0.0165 | -0.002 | ||
| 3.75 | 4.55 | 42 | 0.98 | 0.0207 | -0.001 | 24.5 | 0 | 0.1200 | 108 | 41.5% | -0.02 | 0.0208 | -0.003 | |||
| 3.75 | 4.00 | 149 | 0.97 | 0.0272 | -0.001 | 25 | 0 | 0.0300 | 3,580 | 29.0% | -0.03 | 0.0274 | -0.003 | |||
| 3.00 | 3.55 | 108 | 0.97 | 0.0377 | -0.002 | 25.5 | 0.0200 | 0.0500 | 5 | 87 | 29.7% | -0.03 | 0.0379 | -0.003 | ||
| 2.79 | 3.05 | 8 | 282 | 26.7% | 0.95 | 0.0547 | -0.003 | 26 | 0 | 0.0900 | 28 | 481 | 27.2% | -0.05 | 0.0552 | -0.004 |
| 2.32 | 2.57 | 3 | 759 | 25.3% | 0.92 | 0.0808 | -0.004 | 26.5 | 0.0500 | 0.1500 | 22 | 348 | 28.4% | -0.08 | 0.0816 | -0.006 |
| 1.86 | 2.08 | 56 | 730 | 22.9% | 0.88 | 0.1176 | -0.007 | 27 | 0.0700 | 0.1200 | 15 | 616 | 23.4% | -0.12 | 0.1189 | -0.008 |
| 1.44 | 1.60 | 47 | 1,359 | 21.3% | 0.82 | 0.1640 | -0.009 | 27.5 | 0.1500 | 0.1800 | 123 | 652 | 22.8% | -0.18 | 0.1660 | -0.010 |
| 0.9400 | 1.23 | 74 | 790 | 19.0% | 0.73 | 0.2135 | -0.011 | 28 | 0.2000 | 0.3000 | 82 | 255 | 21.1% | -0.28 | 0.2166 | -0.012 |
| 0.7300 | 0.8900 | 215 | 1,325 | 21.3% | 0.61 | 0.2527 | -0.013 | 28.5 | 0.4000 | 0.5900 | 54 | 1,107 | 23.7% | -0.39 | 0.2573 | -0.013 |
| 0.5000 | 0.6300 | 62 | 1,561 | 20.8% | 0.48 | 0.2665 | -0.013 | 29 | 0.4700 | 0.9100 | 3 | 108 | 22.1% | -0.53 | 0.2726 | -0.014 |
| 0.1800 | 0.4000 | 62 | 724 | 19.0% | 0.35 | 0.2486 | -0.013 | 29.5 | 0.6900 | 1.27 | 9 | 119 | 21.5% | -0.66 | 0.2565 | -0.013 |
| 0.2000 | 0.2600 | 265 | 1,385 | 22.1% | 0.24 | 0.2076 | -0.011 | 30 | 1.14 | 1.51 | 5 | 22 | 20.5% | -0.77 | 0.2167 | -0.011 |
| 0.0100 | 0.2000 | 17 | 141 | 20.4% | 0.16 | 0.1590 | -0.009 | 30.5 | 1.68 | 2.03 | 2 | 26.9% | -0.86 | 0.1669 | -0.008 | |
| 0.0100 | 0.1500 | 3 | 118 | 22.6% | 0.11 | 0.1154 | -0.007 | 31 | 1.92 | 2.73 | 43 | 29.7% | -0.91 | 0.1240 | -0.006 | |
| 0.0100 | 0.0500 | 40 | 85 | 24.1% | 0.05 | 0.0585 | -0.004 | 32 | 1.35 | 4.50 | 2 | -0.98 | 0.0746 | -0.005 | ||
| 0.0100 | 0.0400 | 17 | 135 | 28.8% | 0.03 | 0.0320 | -0.003 | 33 | 3.40 | 5.35 | 48.7% | -1.00 | 0.0121 | -0.009 | ||
| 0 | 0.0300 | 26 | 31.5% | 0.02 | 0.0201 | -0.002 | 34 | 4.20 | 6.50 | 54.1% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.0200 | 1 | 1,541 | 52.3% | 0.01 | 0.0142 | -0.002 | 35 | 5.25 | 7.50 | 1 | 62.6% | -1.00 | 0.0000 | -0.011 | |
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 25, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs