PFE option chain Pfizer Inc.
Cboe delayed options data · के अनुसार 18:36 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 ±11.8% (25.46–32.24) · ATM IV 24.2% · P/C open interest 0.99
| 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 | |
| 12.50 | 14.90 | 165 | 1.00 | 0.0006 | 0.000 | 15 | 0.0100 | 0.0200 | 17.8K | 45.2% | -0.01 | 0.0020 | -0.000 | |||
| 12.45 | 13.60 | 10 | 55.8% | 1.00 | 0.0010 | 0.000 | 16 | 0.0100 | 0.0600 | 3 | 46.0% | -0.01 | 0.0028 | -0.001 | ||
| 11.40 | 12.60 | 2 | 43.8% | 1.00 | 0.0016 | 0.000 | 17 | 0.0100 | 0.0700 | 2,110 | 42.5% | -0.01 | 0.0039 | -0.001 | ||
| 10.65 | 11.30 | 425 | 1.00 | 0.0027 | 0.000 | 18 | 0.0200 | 0.0600 | 16.0K | 38.5% | -0.01 | 0.0054 | -0.001 | |||
| 9.50 | 10.30 | 5 | 0.99 | 0.0043 | 0.000 | 19 | 0.0100 | 0.0700 | 312 | 34.5% | -0.02 | 0.0076 | -0.001 | |||
| 8.80 | 9.05 | 3 | 4,382 | 0.99 | 0.0070 | 0.000 | 20 | 0.0500 | 0.0600 | 9 | 59.9K | 32.5% | -0.03 | 0.0108 | -0.001 | |
| 7.55 | 8.25 | 219 | 0.98 | 0.0113 | 0.000 | 21 | 0.0700 | 0.1000 | 4,674 | 31.2% | -0.04 | 0.0154 | -0.002 | |||
| 6.75 | 7.20 | 1,058 | 0.97 | 0.0179 | -0.000 | 22 | 0.1100 | 0.1500 | 6,618 | 29.9% | -0.06 | 0.0218 | -0.002 | |||
| 5.90 | 6.20 | 10 | 10.4K | 21.6% | 0.94 | 0.0275 | -0.001 | 23 | 0.1700 | 0.2000 | 38 | 49.2K | 28.3% | -0.08 | 0.0307 | -0.003 |
| 4.70 | 5.60 | 1,376 | 24.7% | 0.91 | 0.0402 | -0.002 | 24 | 0.2700 | 0.3000 | 128 | 9,290 | 27.4% | -0.12 | 0.0420 | -0.003 | |
| 4.15 | 4.45 | 16 | 28.7K | 25.3% | 0.86 | 0.0552 | -0.003 | 25 | 0.4000 | 0.4300 | 95 | 61.9K | 26.2% | -0.17 | 0.0555 | -0.004 |
| 3.50 | 3.60 | 2 | 4,772 | 26.0% | 0.79 | 0.0704 | -0.004 | 26 | 0.6200 | 0.6400 | 615 | 3,438 | 25.7% | -0.23 | 0.0700 | -0.005 |
| 2.77 | 2.91 | 194 | 57.9K | 25.7% | 0.71 | 0.0838 | -0.005 | 27 | 0.8900 | 0.9300 | 16 | 30.0K | 25.1% | -0.31 | 0.0836 | -0.006 |
| 2.11 | 2.25 | 122 | 9,820 | 24.8% | 0.62 | 0.0931 | -0.006 | 28 | 1.19 | 1.31 | 6 | 2,488 | 24.1% | -0.40 | 0.0941 | -0.006 |
| 1.63 | 1.67 | 1,401 | 13.9K | 24.4% | 0.53 | 0.0970 | -0.006 | 29 | 1.69 | 1.79 | 21 | 1,400 | 23.9% | -0.50 | 0.0995 | -0.006 |
| 1.20 | 1.24 | 580 | 64.8K | 24.2% | 0.43 | 0.0953 | -0.006 | 30 | 2.28 | 2.47 | 128 | 6,232 | 24.5% | -0.59 | 0.0986 | -0.006 |
| 0.8600 | 0.9100 | 23 | 2,581 | 24.1% | 0.35 | 0.0889 | -0.006 | 31 | 2.98 | 3.20 | 18 | 25.1% | -0.68 | 0.0920 | -0.005 | |
| 0.6300 | 0.7000 | 302 | 23.2K | 24.7% | 0.27 | 0.0792 | -0.005 | 32 | 3.70 | 4.05 | 6,294 | 25.7% | -0.76 | 0.0811 | -0.004 | |
| 0.4200 | 0.4800 | 4 | 4,697 | 24.2% | 0.21 | 0.0680 | -0.004 | 33 | 4.45 | 5.00 | 3 | 26.5% | -0.82 | 0.0682 | -0.004 | |
| 0.3000 | 0.3500 | 16 | 258 | 24.6% | 0.16 | 0.0568 | -0.004 | 34 | 5.30 | 5.80 | 6 | 25.7% | -0.87 | 0.0554 | -0.003 | |
| 0.2400 | 0.2600 | 121 | 24.4K | 25.4% | 0.13 | 0.0467 | -0.003 | 35 | 6.35 | 6.70 | 3,821 | 28.0% | -0.90 | 0.0440 | -0.002 | |
| 0.1500 | 0.2700 | 5 | 921 | 26.8% | 0.10 | 0.0382 | -0.003 | 36 | 7.00 | 7.65 | 22.4% | -0.93 | 0.0347 | -0.001 | ||
| 0.1300 | 0.1600 | 1 | 8,064 | 26.7% | 0.08 | 0.0313 | -0.003 | 37 | 8.00 | 8.65 | 16 | 25.1% | -0.95 | 0.0274 | -0.000 | |
| 0.0800 | 0.1900 | 398 | 28.5% | 0.06 | 0.0259 | -0.002 | 38 | 9.25 | 9.70 | 34.7% | -0.96 | 0.0219 | 0.000 | |||
| 0.0700 | 0.1300 | 509 | 28.7% | 0.05 | 0.0217 | -0.002 | 39 | 10.20 | 10.70 | 36.3% | -0.97 | 0.0178 | 0.000 | |||
| 0.0800 | 0.1000 | 11.8K | 30.0% | 0.05 | 0.0184 | -0.002 | 40 | 11.20 | 11.55 | 35 | 35.5% | -0.97 | 0.0146 | 0.000 | ||
| 0.0500 | 0.0800 | 35 | 19.2K | 31.8% | 0.03 | 0.0136 | -0.002 | 42 | 12.90 | 13.75 | 2 | 37.4% | -0.98 | 0.0104 | 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 — Jan 15, 2027
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