PFE option chain Pfizer Inc.
Cboe delayed options data · के अनुसार 00:42 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 ±8.0% (27.08–31.76) · ATM IV 24.7% · P/C ओपन इंटरेस्ट 0.76
| 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 | |
| 12.40 | 16.45 | 2 | 28 | 1.00 | 0.0000 | 0.000 | 15 | 0 | 0.0200 | 12.3K | 65.3% | -0.00 | 0.0011 | -0.001 | ||
| 10.80 | 13.00 | 191 | 109.4% | 1.00 | 0.0002 | 0.000 | 18 | 0 | 0.0200 | 7,728 | 48.7% | -0.01 | 0.0030 | -0.001 | ||
| 9.25 | 12.55 | 3 | 99.7% | 1.00 | 0.0004 | 0.000 | 19 | 0 | 0.0300 | 603 | 45.9% | -0.01 | 0.0041 | -0.001 | ||
| 9.25 | 9.70 | 10 | 537 | 52.9% | 1.00 | 0.0007 | 0.000 | 20 | 0.0100 | 0.0600 | 2 | 15.8K | 46.2% | -0.01 | 0.0057 | -0.001 |
| 7.50 | 9.50 | 36 | 52.8% | 1.00 | 0.0015 | 0.000 | 21 | 0.0100 | 0.0400 | 937 | 38.9% | -0.01 | 0.0082 | -0.001 | ||
| 7.25 | 8.20 | 245 | 64.7% | 1.00 | 0.0030 | 0.000 | 22 | 0.0100 | 0.2700 | 1,702 | 46.8% | -0.02 | 0.0122 | -0.002 | ||
| 6.25 | 7.35 | 6,097 | 60.7% | 0.99 | 0.0064 | 0.000 | 23 | 0.0500 | 0.1000 | 100 | 18.7K | 35.6% | -0.03 | 0.0185 | -0.002 | |
| 5.25 | 5.90 | 918 | 41.4% | 0.99 | 0.0146 | -0.001 | 24 | 0.0500 | 0.1000 | 6 | 10.0K | 30.3% | -0.05 | 0.0287 | -0.003 | |
| 4.45 | 4.70 | 308 | 12.6K | 34.8% | 0.97 | 0.0326 | -0.002 | 25 | 0.1100 | 0.1400 | 76 | 42.8K | 28.4% | -0.08 | 0.0448 | -0.004 |
| 3.45 | 3.80 | 15 | 5,034 | 31.0% | 0.92 | 0.0650 | -0.005 | 26 | 0.1900 | 0.2300 | 20 | 8,845 | 26.6% | -0.13 | 0.0682 | -0.006 |
| 2.66 | 2.85 | 27 | 27.1K | 28.9% | 0.84 | 0.1065 | -0.008 | 27 | 0.3600 | 0.4000 | 430 | 40.7K | 25.7% | -0.21 | 0.0969 | -0.007 |
| 1.85 | 2.04 | 12 | 15.1K | 26.6% | 0.71 | 0.1394 | -0.010 | 28 | 0.6200 | 0.6800 | 258 | 4,813 | 25.0% | -0.32 | 0.1248 | -0.009 |
| 1.24 | 1.38 | 87 | 23.5K | 25.4% | 0.57 | 0.1503 | -0.010 | 29 | 1.00 | 1.06 | 101 | 761 | 23.9% | -0.46 | 0.1427 | -0.010 |
| 0.7800 | 0.8700 | 370 | 38.3K | 24.5% | 0.42 | 0.1418 | -0.009 | 30 | 1.51 | 1.65 | 29 | 5,527 | 23.4% | -0.60 | 0.1436 | -0.009 |
| 0.4300 | 0.5100 | 208 | 8,848 | 23.6% | 0.29 | 0.1217 | -0.008 | 31 | 2.21 | 2.45 | 1 | 62 | 24.8% | -0.73 | 0.1267 | -0.008 |
| 0.2800 | 0.3100 | 479 | 17.2K | 24.5% | 0.20 | 0.0959 | -0.007 | 32 | 3.00 | 3.20 | 3 | 243 | 23.5% | -0.83 | 0.0989 | -0.006 |
| 0.1600 | 0.2200 | 1,177 | 16.4K | 25.6% | 0.13 | 0.0708 | -0.005 | 33 | 3.75 | 4.30 | 1 | 24.9% | -0.90 | 0.0699 | -0.004 | |
| 0.1000 | 0.1200 | 124 | 907 | 25.9% | 0.09 | 0.0506 | -0.004 | 34 | 4.65 | 5.20 | 1 | 19.1% | -0.94 | 0.0467 | -0.003 | |
| 0.0400 | 0.1000 | 17 | 11.9K | 26.9% | 0.06 | 0.0363 | -0.003 | 35 | 5.85 | 6.15 | 2 | 1,125 | 31.5% | -0.96 | 0.0309 | -0.002 |
| 0.0200 | 0.1100 | 12 | 202 | 29.7% | 0.04 | 0.0267 | -0.003 | 36 | 6.50 | 7.25 | 4 | -0.98 | 0.0210 | -0.001 | ||
| 0.0200 | 0.2500 | 35 | 1,889 | 37.9% | 0.03 | 0.0203 | -0.002 | 37 | 6.90 | 8.70 | 1 | -0.98 | 0.0149 | -0.001 | ||
| 0 | 0.0800 | 810 | 32.9% | 0.03 | 0.0160 | -0.002 | 38 | 8.10 | 9.75 | 33.2% | -0.99 | 0.0110 | -0.000 | |||
| 0 | 0.2700 | 130 | 44.2% | 0.02 | 0.0129 | -0.002 | 39 | 9.20 | 10.70 | 40.6% | -0.99 | 0.0085 | 0.000 | |||
| 0.0200 | 0.0300 | 225 | 23.8K | 35.5% | 0.02 | 0.0107 | -0.002 | 40 | 9.75 | 12.15 | 47 | 43.6% | -0.99 | 0.0068 | 0.000 | |
| 0.0200 | 0.0500 | 3 | 1,114 | 42.0% | 0.01 | 0.0078 | -0.001 | 42 | 11.75 | 14.10 | 64 | 45.6% | -0.99 | 0.0046 | 0.000 | |
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।
वोलैटिलिटी स्माइल — Dec 18, 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