PFE 期权链 Pfizer Inc.
Cboe delayed options data · 截至 09:41 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 ±6.3% (27.72–31.44) · ATM IV 26.7% · P/C 未平仓量 1.30
| 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 | |
| 12.50 | 16.65 | 5 | 1.00 | 0.0002 | -0.000 | 15 | 0 | 0.0200 | 95.6% | -0.00 | 0.0007 | -0.001 | ||||
| 9.55 | 13.65 | 1.00 | 0.0006 | -0.000 | 18 | 0 | 2.13 | 185.3% | -0.00 | 0.0018 | -0.001 | |||||
| 8.55 | 12.65 | 1.00 | 0.0009 | -0.000 | 19 | 0 | 1.01 | 132.5% | -0.00 | 0.0026 | -0.001 | |||||
| 8.20 | 11.65 | 116.1% | 1.00 | 0.0013 | -0.000 | 20 | 0 | 0.8700 | 115.0% | -0.01 | 0.0036 | -0.001 | ||||
| 7.25 | 10.65 | 106.6% | 1.00 | 0.0020 | -0.001 | 21 | 0 | 0.0200 | 50.4% | -0.01 | 0.0052 | -0.001 | ||||
| 6.75 | 9.65 | 112.4% | 1.00 | 0.0031 | -0.001 | 22 | 0 | 0.0200 | 10 | 44.0% | -0.01 | 0.0076 | -0.002 | |||
| 4.95 | 8.65 | 72.3% | 1.00 | 0.0050 | -0.001 | 23 | 0 | 0.0300 | 5 | 39.9% | -0.02 | 0.0115 | -0.002 | |||
| 4.35 | 7.65 | 1 | 77.0% | 0.99 | 0.0087 | -0.001 | 24 | 0 | 0.2700 | 404 | 50.8% | -0.02 | 0.0185 | -0.003 | ||
| 4.05 | 7.20 | 78.7% | 0.99 | 0.0118 | -0.002 | 24.5 | 0 | 0.7600 | 33 | 63.1% | -0.03 | 0.0241 | -0.003 | |||
| 3.40 | 6.70 | 69.1% | 0.98 | 0.0167 | -0.002 | 25 | 0 | 0.0900 | 33 | 33.2% | -0.04 | 0.0319 | -0.004 | |||
| 4.00 | 4.25 | 1 | 2 | 0.98 | 0.0244 | -0.003 | 25.5 | 0.0100 | 0.1600 | 173 | 34.1% | -0.05 | 0.0428 | -0.005 | ||
| 3.45 | 3.90 | 1 | 13 | 32.6% | 0.97 | 0.0359 | -0.004 | 26 | 0.0400 | 0.1300 | 3 | 132 | 30.3% | -0.07 | 0.0576 | -0.006 |
| 2.99 | 3.45 | 5 | 98 | 33.3% | 0.95 | 0.0531 | -0.005 | 26.5 | 0.1100 | 0.1300 | 31 | 568 | 29.0% | -0.10 | 0.0772 | -0.007 |
| 2.28 | 2.81 | 13 | 121 | 0.92 | 0.0768 | -0.007 | 27 | 0.1300 | 0.2100 | 6 | 74 | 27.9% | -0.15 | 0.1009 | -0.009 | |
| 2.21 | 2.41 | 5 | 371 | 30.4% | 0.87 | 0.1065 | -0.009 | 27.5 | 0.1300 | 0.3000 | 67 | 59 | 25.6% | -0.20 | 0.1269 | -0.011 |
| 1.77 | 1.91 | 272 | 215 | 27.0% | 0.81 | 0.1394 | -0.012 | 28 | 0.3400 | 0.4100 | 62 | 114 | 27.0% | -0.27 | 0.1521 | -0.013 |
| 1.32 | 1.53 | 81 | 281 | 25.4% | 0.73 | 0.1700 | -0.014 | 28.5 | 0.4500 | 0.6500 | 10 | 26 | 27.2% | -0.35 | 0.1724 | -0.015 |
| 1.06 | 1.21 | 56 | 469 | 26.9% | 0.64 | 0.1931 | -0.016 | 29 | 0.2500 | 0.8100 | 16 | 3,008 | 19.9% | -0.44 | 0.1845 | -0.015 |
| 0.7500 | 0.9000 | 123 | 304 | 25.9% | 0.54 | 0.2039 | -0.017 | 29.5 | 0.8000 | 1.27 | 3 | 236 | 27.6% | -0.54 | 0.1860 | -0.015 |
| 0.5100 | 0.6500 | 76 | 871 | 25.3% | 0.44 | 0.1997 | -0.017 | 30 | 1.25 | 1.38 | 3 | 8 | 26.8% | -0.63 | 0.1771 | -0.015 |
| 0.4100 | 0.4800 | 27 | 292 | 26.8% | 0.34 | 0.1836 | -0.015 | 30.5 | 1.59 | 1.77 | 1 | 27.5% | -0.70 | 0.1599 | -0.013 | |
| 0.2300 | 0.3500 | 123 | 500 | 26.1% | 0.26 | 0.1598 | -0.014 | 31 | 1.80 | 2.35 | 1 | 28.2% | -0.77 | 0.1382 | -0.012 | |
| 0.1900 | 0.2400 | 1,516 | 108 | 27.2% | 0.20 | 0.1331 | -0.012 | 31.5 | 2.24 | 3.00 | 34.2% | -0.83 | 0.1152 | -0.010 | ||
| 0.1000 | 0.1800 | 7 | 43 | 27.1% | 0.15 | 0.1075 | -0.010 | 32 | 2.67 | 3.90 | 45.0% | -0.87 | 0.0935 | -0.009 | ||
| 0.0900 | 0.1800 | 1 | 18 | 30.2% | 0.11 | 0.0852 | -0.008 | 32.5 | 3.15 | 4.20 | 44.5% | -0.90 | 0.0747 | -0.007 | ||
| 0 | 0.1600 | 25 | 29.3% | 0.08 | 0.0670 | -0.007 | 33 | 3.60 | 5.15 | 56.6% | -0.92 | 0.0594 | -0.006 | |||
| 0 | 0.0900 | 12 | 8 | 28.5% | 0.07 | 0.0529 | -0.006 | 33.5 | 4.10 | 5.55 | 2 | 58.4% | -0.94 | 0.0474 | -0.005 | |
| 0.0300 | 0.1000 | 1 | 6 | 33.3% | 0.05 | 0.0422 | -0.005 | 34 | 4.45 | 5.75 | 51.8% | -0.95 | 0.0381 | -0.004 | ||
| 0 | 0.1000 | 3 | 36.5% | 0.03 | 0.0275 | -0.004 | 35 | 5.55 | 7.00 | 66.8% | -0.97 | 0.0253 | -0.003 | |||
| 0 | 0.0200 | 6 | 32.3% | 0.02 | 0.0188 | -0.003 | 36 | 5.40 | 8.85 | 65.7% | -0.98 | 0.0175 | -0.003 | |||
| 0 | 0.8100 | 73.0% | 0.02 | 0.0134 | -0.002 | 37 | 6.40 | 9.85 | 71.5% | -0.98 | 0.0125 | -0.002 | ||||
| 0 | 0.7500 | 76.9% | 0.01 | 0.0099 | -0.002 | 38 | 7.40 | 10.85 | 77.1% | -0.99 | 0.0092 | -0.002 | ||||
| 0 | 0.7700 | 82.7% | 0.01 | 0.0075 | -0.002 | 39 | 8.45 | 11.85 | 83.9% | -0.99 | 0.0070 | -0.001 | ||||
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。