PFE 期权链 Pfizer Inc.
Cboe delayed options data · 截至 03:36 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±5.0% (27.54–30.45) · ATM IV 21.8% · P/C 未平仓量 0.49
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 12.80 | 15.40 | 1 | 1 | 108.0% | 1.00 | 0.0009 | 0.000 | 15 | 0 | 2.13 | 227.9% | -0.00 | 0.0009 | -0.001 | ||
| 10.80 | 13.35 | 67.5% | 1.00 | 0.0016 | 0.000 | 17 | 0 | 0.0200 | 75.8% | -0.00 | 0.0016 | -0.001 | ||||
| 9.80 | 12.35 | 1.00 | 0.0021 | 0.000 | 18 | 0 | 0.0200 | 68.4% | -0.00 | 0.0021 | -0.001 | |||||
| 8.80 | 11.35 | 0.99 | 0.0029 | 0.000 | 19 | 0 | 0.0300 | 64.4% | -0.01 | 0.0029 | -0.001 | |||||
| 7.85 | 10.35 | 5 | 58.3% | 0.99 | 0.0039 | -0.000 | 20 | 0 | 0.0200 | 2 | 20 | 54.6% | -0.01 | 0.0039 | -0.001 | |
| 6.85 | 9.40 | 58.1% | 0.99 | 0.0052 | -0.000 | 21 | 0 | 0.0300 | 50.7% | -0.01 | 0.0053 | -0.001 | ||||
| 6.90 | 8.75 | 79.1% | 0.99 | 0.0062 | -0.000 | 21.5 | 0 | 0.0800 | 54.9% | -0.01 | 0.0062 | -0.001 | ||||
| 5.85 | 8.25 | 0.99 | 0.0073 | -0.001 | 22 | 0 | 0.0500 | 47.6% | -0.01 | 0.0073 | -0.002 | |||||
| 5.80 | 7.75 | 65.2% | 0.99 | 0.0087 | -0.001 | 22.5 | 0 | 0.7500 | 79.6% | -0.01 | 0.0087 | -0.002 | ||||
| 5.05 | 7.25 | 46.9% | 0.99 | 0.0104 | -0.001 | 23 | 0 | 0.2000 | 52.8% | -0.01 | 0.0105 | -0.002 | ||||
| 4.35 | 6.75 | 0.98 | 0.0128 | -0.001 | 23.5 | 0 | 0.7500 | 69.6% | -0.01 | 0.0129 | -0.002 | |||||
| 3.90 | 6.40 | 1 | 39.2% | 0.98 | 0.0161 | -0.001 | 24 | 0 | 0.0500 | 9 | 34.5% | -0.02 | 0.0162 | -0.002 | ||
| 4.40 | 4.80 | 1 | 0.98 | 0.0209 | -0.002 | 24.5 | 0 | 0.0500 | 41 | 31.4% | -0.02 | 0.0210 | -0.002 | |||
| 3.80 | 4.30 | 42 | 0.97 | 0.0280 | -0.002 | 25 | 0 | 0.0800 | 206 | 30.7% | -0.03 | 0.0283 | -0.003 | |||
| 3.45 | 3.80 | 6 | 10 | 24.3% | 0.96 | 0.0388 | -0.003 | 25.5 | 0 | 0.2700 | 4 | 57 | 36.2% | -0.04 | 0.0391 | -0.003 |
| 2.88 | 3.30 | 86 | 0.94 | 0.0546 | -0.004 | 26 | 0.0500 | 0.0600 | 81 | 427 | 25.8% | -0.06 | 0.0552 | -0.004 | ||
| 2.39 | 2.94 | 49 | 22.5% | 0.91 | 0.0768 | -0.005 | 26.5 | 0.0100 | 0.1700 | 4 | 177 | 25.1% | -0.09 | 0.0776 | -0.005 | |
| 2.05 | 2.50 | 7 | 354 | 25.8% | 0.87 | 0.1054 | -0.007 | 27 | 0.1200 | 0.1700 | 7 | 228 | 24.6% | -0.13 | 0.1067 | -0.007 |
| 1.62 | 1.93 | 3 | 204 | 21.3% | 0.81 | 0.1386 | -0.008 | 27.5 | 0.1400 | 0.2500 | 14 | 370 | 22.8% | -0.19 | 0.1406 | -0.009 |
| 0.6300 | 1.56 | 48 | 207 | 0.74 | 0.1724 | -0.010 | 28 | 0.1100 | 0.4000 | 14 | 68 | 20.5% | -0.27 | 0.1752 | -0.010 | |
| 0.9800 | 1.16 | 259 | 495 | 21.9% | 0.64 | 0.2003 | -0.011 | 28.5 | 0.3600 | 0.7200 | 22 | 40 | 24.5% | -0.36 | 0.2042 | -0.012 |
| 0.6600 | 0.8900 | 157 | 469 | 21.6% | 0.54 | 0.2161 | -0.012 | 29 | 0.5700 | 0.7900 | 7 | 43 | 22.0% | -0.47 | 0.2212 | -0.012 |
| 0.1600 | 0.6000 | 187 | 146 | 16.4% | 0.43 | 0.2157 | -0.012 | 29.5 | 0.8300 | 1.04 | 9 | 6 | 21.4% | -0.58 | 0.2224 | -0.012 |
| 0.2800 | 0.4100 | 255 | 926 | 20.7% | 0.33 | 0.1992 | -0.011 | 30 | 1.12 | 1.38 | 3 | 20.9% | -0.69 | 0.2074 | -0.011 | |
| 0.1500 | 0.3300 | 22 | 96 | 21.5% | 0.24 | 0.1709 | -0.009 | 30.5 | 1.37 | 1.94 | 22.0% | -0.78 | 0.1801 | -0.010 | ||
| 0.0800 | 0.3500 | 28 | 95 | 24.5% | 0.17 | 0.1375 | -0.008 | 31 | 1.91 | 3.20 | 1 | 41.0% | -0.85 | 0.1473 | -0.008 | |
| 0.0200 | 0.1500 | 5 | 68 | 21.2% | 0.12 | 0.1054 | -0.006 | 31.5 | 2.39 | 3.60 | 1 | 43.4% | -0.91 | 0.1191 | -0.006 | |
| 0.0100 | 0.1000 | 36 | 114 | 21.4% | 0.08 | 0.0784 | -0.005 | 32 | 2.70 | 3.95 | 5 | 41.0% | -0.95 | 0.1018 | -0.006 | |
| 0.0200 | 0.0400 | 62 | 73 | 24.2% | 0.04 | 0.0428 | -0.003 | 33 | 2.72 | 5.25 | 1 | 24.7% | -0.99 | 0.0304 | -0.003 | |
| 0 | 0.1000 | 31.6% | 0.02 | 0.0248 | -0.002 | 34 | 4.15 | 6.25 | 48.9% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0200 | 2 | 1 | 28.2% | 0.02 | 0.0158 | -0.002 | 35 | 4.70 | 7.25 | -1.00 | 0.0000 | -0.003 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。