PFE rantai opsi Pfizer Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±12.8% (25.66–33.19) · ATM IV 25.2% · P/C open interest 1.20
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 12.40 | 16.30 | 17 | 1.00 | 0.0000 | 0.000 | 15 | 0.0100 | 0.0400 | 5,527 | 46.1% | -0.01 | 0.0022 | -0.000 | |||
| 12.05 | 15.00 | 65.6% | 1.00 | 0.0000 | 0.000 | 16 | 0 | 0.0800 | 44.9% | -0.01 | 0.0030 | -0.001 | ||||
| 10.75 | 14.30 | 3 | 59.4% | 1.00 | 0.0000 | 0.000 | 17 | 0 | 0.0900 | 32 | 41.5% | -0.01 | 0.0040 | -0.001 | ||
| 9.40 | 13.55 | 43 | 1.00 | 0.0001 | 0.000 | 18 | 0 | 0.2600 | 915 | 45.3% | -0.01 | 0.0056 | -0.001 | |||
| 9.50 | 11.50 | 3 | 44.9% | 1.00 | 0.0003 | 0.000 | 19 | 0 | 0.0700 | 2 | 577 | 32.6% | -0.02 | 0.0077 | -0.001 | |
| 9.30 | 9.70 | 10 | 148 | 39.8% | 1.00 | 0.0013 | 0.000 | 20 | 0.0300 | 0.2900 | 6,855 | 38.5% | -0.03 | 0.0108 | -0.001 | |
| 7.20 | 9.80 | 31 | 35.0% | 1.00 | 0.0045 | 0.000 | 21 | 0.0500 | 0.1400 | 6,552 | 30.8% | -0.04 | 0.0153 | -0.002 | ||
| 7.15 | 8.20 | 128 | 40.7% | 0.99 | 0.0122 | 0.000 | 22 | 0.1000 | 0.1900 | 2,535 | 29.7% | -0.06 | 0.0214 | -0.002 | ||
| 6.30 | 6.70 | 568 | 26.1% | 0.97 | 0.0260 | -0.001 | 23 | 0.1700 | 0.2300 | 1 | 10.6K | 28.1% | -0.08 | 0.0295 | -0.003 | |
| 5.35 | 5.90 | 3 | 909 | 29.1% | 0.93 | 0.0430 | -0.003 | 24 | 0.2700 | 0.3700 | 6,414 | 27.7% | -0.12 | 0.0397 | -0.003 | |
| 4.60 | 4.85 | 14 | 4,815 | 27.4% | 0.88 | 0.0563 | -0.004 | 25 | 0.3900 | 0.5100 | 23 | 12.2K | 26.5% | -0.16 | 0.0516 | -0.004 |
| 3.65 | 4.10 | 1 | 1,647 | 25.9% | 0.81 | 0.0665 | -0.004 | 26 | 0.6100 | 0.6500 | 367 | 5,141 | 25.4% | -0.22 | 0.0644 | -0.005 |
| 3.05 | 3.20 | 30 | 7,555 | 25.1% | 0.74 | 0.0766 | -0.005 | 27 | 0.8800 | 0.9700 | 36 | 9,117 | 25.2% | -0.30 | 0.0766 | -0.005 |
| 2.22 | 2.63 | 63 | 3,580 | 24.0% | 0.65 | 0.0857 | -0.005 | 28 | 1.03 | 1.50 | 19 | 4,890 | 24.5% | -0.38 | 0.0863 | -0.006 |
| 1.80 | 2.13 | 169 | 6,319 | 25.1% | 0.56 | 0.0911 | -0.006 | 29 | 1.65 | 1.95 | 160 | 521 | 25.3% | -0.47 | 0.0918 | -0.006 |
| 1.44 | 1.50 | 518 | 10.3K | 24.4% | 0.47 | 0.0915 | -0.006 | 30 | 2.20 | 2.34 | 153 | 4,722 | 24.0% | -0.56 | 0.0922 | -0.006 |
| 1.07 | 1.16 | 354 | 4,255 | 24.5% | 0.39 | 0.0873 | -0.006 | 31 | 2.73 | 3.35 | 26 | 25.8% | -0.64 | 0.0878 | -0.005 | |
| 0.7900 | 0.8700 | 211 | 6,157 | 24.5% | 0.31 | 0.0798 | -0.005 | 32 | 3.55 | 3.70 | 37 | 149 | 23.7% | -0.72 | 0.0798 | -0.005 |
| 0.5000 | 0.6600 | 27 | 1,584 | 24.1% | 0.25 | 0.0705 | -0.005 | 33 | 4.20 | 4.65 | 23.8% | -0.78 | 0.0697 | -0.004 | ||
| 0.3900 | 0.5100 | 626 | 212 | 24.8% | 0.20 | 0.0605 | -0.004 | 34 | 4.95 | 5.50 | 22.8% | -0.83 | 0.0590 | -0.003 | ||
| 0.2900 | 0.3900 | 6 | 8,537 | 25.2% | 0.15 | 0.0510 | -0.004 | 35 | 5.85 | 6.40 | 367 | 23.1% | -0.87 | 0.0487 | -0.003 | |
| 0.2000 | 0.3200 | 66 | 25.8% | 0.12 | 0.0423 | -0.003 | 36 | 6.75 | 7.35 | 23.2% | -0.90 | 0.0395 | -0.002 | |||
| 0.1600 | 0.2500 | 11 | 502 | 26.4% | 0.09 | 0.0348 | -0.003 | 37 | 7.70 | 8.25 | 22.1% | -0.93 | 0.0318 | -0.001 | ||
| 0.1200 | 0.3700 | 4 | 26 | 29.9% | 0.07 | 0.0286 | -0.002 | 38 | 8.65 | 9.20 | 20.2% | -0.94 | 0.0254 | -0.001 | ||
| 0.0600 | 0.1700 | 102 | 27.1% | 0.06 | 0.0235 | -0.002 | 39 | 9.55 | 10.25 | 18.8% | -0.96 | 0.0203 | -0.000 | |||
| 0.0600 | 0.1000 | 353 | 6,971 | 27.0% | 0.05 | 0.0194 | -0.002 | 40 | 10.15 | 11.80 | 17 | 29.8% | -0.97 | 0.0164 | 0.000 | |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.