PFE option chain Pfizer Inc.
Cboe delayed options data · के अनुसार 15:36 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 ±10.9% (25.59–31.82) · ATM IV 24.8% · P/C open interest 0.68
| 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 | |
| 12.60 | 15.05 | 25 | 1.00 | 0.0006 | 0.000 | 15 | 0 | 0.0200 | 12.3K | 47.9% | -0.00 | 0.0018 | -0.000 | |||
| 10.45 | 11.50 | 191 | 58.2% | 1.00 | 0.0023 | 0.000 | 18 | 0 | 0.0400 | 8,833 | 47.2% | -0.01 | 0.0049 | -0.001 | ||
| 9.45 | 10.65 | 3 | 57.3% | 0.99 | 0.0037 | 0.000 | 19 | 0 | 0.0700 | 608 | 37.4% | -0.02 | 0.0070 | -0.001 | ||
| 8.60 | 9.40 | 543 | 47.9% | 0.99 | 0.0058 | 0.000 | 20 | 0.0100 | 0.0500 | 3 | 15.7K | 32.5% | -0.02 | 0.0100 | -0.001 | |
| 7.55 | 8.05 | 37 | 0.98 | 0.0095 | 0.000 | 21 | 0.0400 | 0.0900 | 141 | 884 | 32.6% | -0.03 | 0.0146 | -0.002 | ||
| 6.55 | 7.50 | 243 | 38.2% | 0.97 | 0.0153 | 0.000 | 22 | 0.0700 | 0.1200 | 140 | 1,521 | 30.6% | -0.05 | 0.0212 | -0.002 | |
| 5.65 | 6.45 | 6,118 | 34.1% | 0.96 | 0.0245 | -0.001 | 23 | 0.1300 | 0.1700 | 10 | 18.5K | 29.3% | -0.07 | 0.0307 | -0.003 | |
| 4.90 | 5.10 | 1 | 834 | 26.4% | 0.93 | 0.0379 | -0.002 | 24 | 0.2100 | 0.2700 | 2 | 9,296 | 28.3% | -0.11 | 0.0435 | -0.004 |
| 4.05 | 4.20 | 62 | 12.7K | 26.6% | 0.88 | 0.0555 | -0.003 | 25 | 0.3300 | 0.3800 | 63 | 32.9K | 26.8% | -0.16 | 0.0594 | -0.005 |
| 3.10 | 3.40 | 52 | 5,097 | 24.8% | 0.81 | 0.0756 | -0.005 | 26 | 0.5200 | 0.5700 | 19 | 6,791 | 25.9% | -0.23 | 0.0768 | -0.006 |
| 2.47 | 2.62 | 37 | 27.4K | 25.3% | 0.72 | 0.0942 | -0.006 | 27 | 0.8000 | 0.8500 | 1 | 10.7K | 25.2% | -0.31 | 0.0930 | -0.006 |
| 1.88 | 1.94 | 31 | 11.2K | 25.0% | 0.62 | 0.1073 | -0.007 | 28 | 1.19 | 1.24 | 21 | 2,490 | 24.9% | -0.41 | 0.1046 | -0.007 |
| 1.36 | 1.42 | 20 | 18.4K | 24.8% | 0.51 | 0.1117 | -0.007 | 29 | 1.70 | 1.75 | 12 | 541 | 24.8% | -0.52 | 0.1089 | -0.007 |
| 0.9600 | 1.00 | 1,655 | 30.8K | 24.6% | 0.40 | 0.1073 | -0.007 | 30 | 2.31 | 2.37 | 4,998 | 24.8% | -0.62 | 0.1049 | -0.006 | |
| 0.6600 | 0.7100 | 11 | 4,670 | 24.7% | 0.31 | 0.0961 | -0.006 | 31 | 2.86 | 3.10 | 22 | 23.4% | -0.72 | 0.0942 | -0.005 | |
| 0.4500 | 0.4900 | 114 | 8,919 | 24.9% | 0.23 | 0.0814 | -0.005 | 32 | 3.45 | 4.15 | 318 | 23.9% | -0.79 | 0.0796 | -0.004 | |
| 0.3000 | 0.3400 | 7 | 13.6K | 25.1% | 0.17 | 0.0664 | -0.004 | 33 | 4.40 | 4.80 | 1 | 22.1% | -0.85 | 0.0641 | -0.003 | |
| 0.0200 | 0.3300 | 285 | 24.0% | 0.13 | 0.0528 | -0.004 | 34 | 5.10 | 5.95 | 1 | 22.3% | -0.89 | 0.0502 | -0.002 | ||
| 0.1500 | 0.1900 | 81 | 9,498 | 26.7% | 0.09 | 0.0416 | -0.003 | 35 | 6.40 | 6.70 | 1,016 | 26.6% | -0.92 | 0.0389 | -0.001 | |
| 0.0900 | 0.2000 | 1 | 28.3% | 0.07 | 0.0330 | -0.003 | 36 | 6.95 | 7.85 | -0.94 | 0.0302 | -0.000 | ||||
| 0.0700 | 0.1200 | 1,517 | 28.2% | 0.06 | 0.0264 | -0.002 | 37 | 8.40 | 8.65 | 1 | 31.3% | -0.95 | 0.0237 | 0.000 | ||
| 0.0500 | 0.1300 | 30.2% | 0.05 | 0.0214 | -0.002 | 38 | 8.90 | 9.80 | -0.96 | 0.0189 | 0.000 | |||||
| 0.0300 | 0.1000 | 5 | 30.6% | 0.04 | 0.0177 | -0.002 | 39 | 9.85 | 10.85 | -0.97 | 0.0154 | 0.000 | ||||
| 0.0400 | 0.0700 | 3 | 21.6K | 31.7% | 0.03 | 0.0149 | -0.002 | 40 | 11.05 | 11.70 | 3 | -0.98 | 0.0127 | 0.000 | ||
| 0.0200 | 0.0500 | 1,113 | 33.1% | 0.02 | 0.0110 | -0.001 | 42 | 12.75 | 13.80 | -0.98 | 0.0092 | 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।
Volatility smile — 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