PFE option chain Pfizer Inc.
Cboe delayed options data · के अनुसार 09:36 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 ±6.0% (27.27–30.71) · ATM IV 23.3% · P/C open interest 0.07
| 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 | |
| 12.00 | 15.35 | 1 | 1.00 | 0.0006 | 0.000 | 15 | 0 | 2.13 | 205.4% | -0.00 | 0.0006 | -0.000 | ||||
| 9.05 | 11.40 | 82.2% | 1.00 | 0.0022 | 0.000 | 19 | 0 | 0.9500 | 112.8% | -0.00 | 0.0022 | -0.001 | ||||
| 7.85 | 10.25 | 1.00 | 0.0030 | 0.000 | 20 | 0 | 0.7500 | 95.4% | -0.00 | 0.0030 | -0.001 | |||||
| 7.35 | 9.25 | 72.3% | 0.99 | 0.0043 | 0.000 | 21 | 0 | 0.7500 | 85.8% | -0.01 | 0.0044 | -0.001 | ||||
| 5.85 | 8.40 | 40.2% | 0.99 | 0.0064 | -0.000 | 22 | 0 | 0.0300 | 40.0% | -0.01 | 0.0065 | -0.001 | ||||
| 5.40 | 7.80 | 0.99 | 0.0080 | -0.001 | 22.5 | 0 | 0.7500 | 71.8% | -0.01 | 0.0081 | -0.001 | |||||
| 4.85 | 7.40 | 32.9% | 0.99 | 0.0102 | -0.001 | 23 | 0 | 0.9500 | 72.7% | -0.01 | 0.0103 | -0.001 | ||||
| 5.00 | 6.65 | 52.9% | 0.98 | 0.0133 | -0.001 | 23.5 | 0 | 0.0600 | 35.1% | -0.02 | 0.0134 | -0.002 | ||||
| 4.60 | 6.00 | 47.1% | 0.98 | 0.0175 | -0.001 | 24 | 0 | 0.0800 | 22 | 33.8% | -0.02 | 0.0177 | -0.002 | |||
| 4.25 | 5.50 | 47.7% | 0.97 | 0.0236 | -0.002 | 24.5 | 0 | 0.7500 | 35 | 54.0% | -0.03 | 0.0238 | -0.002 | |||
| 3.70 | 4.45 | 1 | 0.96 | 0.0321 | -0.002 | 25 | 0 | 0.7500 | 13 | 49.6% | -0.04 | 0.0324 | -0.003 | |||
| 3.35 | 3.90 | 2 | 0.95 | 0.0440 | -0.003 | 25.5 | 0 | 0.1400 | 4 | 27.9% | -0.05 | 0.0444 | -0.004 | |||
| 2.87 | 3.40 | 1 | 16.2% | 0.92 | 0.0600 | -0.004 | 26 | 0.0100 | 0.1500 | 3 | 42 | 25.4% | -0.08 | 0.0607 | -0.004 | |
| 2.46 | 2.92 | 265 | 20.6% | 0.89 | 0.0805 | -0.005 | 26.5 | 0.0100 | 0.2000 | 7 | 23.8% | -0.11 | 0.0816 | -0.006 | ||
| 1.63 | 2.65 | 583 | 11.5% | 0.85 | 0.1051 | -0.007 | 27 | 0.1200 | 0.2500 | 52 | 24.2% | -0.15 | 0.1066 | -0.007 | ||
| 1.65 | 2.05 | 51 | 21.6% | 0.79 | 0.1317 | -0.008 | 27.5 | 0.2000 | 0.3100 | 8 | 10 | 23.0% | -0.21 | 0.1339 | -0.009 | |
| 1.18 | 1.67 | 124 | 163 | 19.9% | 0.72 | 0.1571 | -0.010 | 28 | 0.1400 | 0.4500 | 2 | 7 | 20.0% | -0.29 | 0.1601 | -0.010 |
| 0.9100 | 1.30 | 153 | 175 | 20.3% | 0.63 | 0.1772 | -0.011 | 28.5 | 0.4500 | 0.7900 | 10 | 13 | 24.6% | -0.37 | 0.1812 | -0.011 |
| 0.8100 | 0.9700 | 15 | 88 | 22.2% | 0.54 | 0.1884 | -0.011 | 29 | 0.6600 | 1.01 | 1 | 24.3% | -0.47 | 0.1935 | -0.011 | |
| 0.6600 | 0.7300 | 40 | 29 | 23.2% | 0.45 | 0.1887 | -0.011 | 29.5 | 0.6600 | 1.48 | 23.3% | -0.56 | 0.1950 | -0.011 | ||
| 0.4100 | 0.7200 | 37 | 1,269 | 24.9% | 0.36 | 0.1783 | -0.011 | 30 | 0.6800 | 2.07 | 23.0% | -0.66 | 0.1860 | -0.011 | ||
| 0.3100 | 0.4400 | 38 | 39 | 23.7% | 0.28 | 0.1594 | -0.009 | 30.5 | 1.63 | 1.86 | 23.3% | -0.74 | 0.1684 | -0.010 | ||
| 0.1000 | 0.4800 | 16 | 128 | 24.7% | 0.21 | 0.1358 | -0.008 | 31 | 1.91 | 2.37 | 1 | 23.3% | -0.81 | 0.1454 | -0.009 | |
| 0.1100 | 0.4100 | 101 | 27.1% | 0.16 | 0.1112 | -0.007 | 31.5 | 2.30 | 3.80 | 41.3% | -0.87 | 0.1215 | -0.007 | |||
| 0.0100 | 0.2200 | 3 | 3 | 23.5% | 0.11 | 0.0886 | -0.006 | 32 | 2.88 | 4.30 | 1 | 46.5% | -0.92 | 0.1018 | -0.006 | |
| 0.0400 | 0.1500 | 162 | 25.0% | 0.09 | 0.0694 | -0.005 | 32.5 | 3.25 | 4.75 | 47.1% | -0.95 | 0.0899 | -0.005 | |||
| 0 | 0.1000 | 23.9% | 0.06 | 0.0543 | -0.004 | 33 | 2.95 | 5.25 | 1 | 33.9% | -0.98 | 0.0692 | -0.006 | |||
| 0 | 0.7500 | 44.4% | 0.05 | 0.0427 | -0.003 | 33.5 | 3.00 | 5.75 | 45.2% | -0.99 | 0.0397 | -0.003 | ||||
| 0 | 0.7500 | 47.3% | 0.04 | 0.0339 | -0.003 | 34 | 3.70 | 6.25 | -1.00 | 0.0161 | -0.003 | |||||
| 0 | 0.1000 | 27.9% | 0.03 | 0.0226 | -0.002 | 35 | 4.70 | 7.25 | -1.00 | 0.0000 | -0.003 | |||||
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 — Oct 09, 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