PFE 期权链 Pfizer Inc.
Cboe delayed options data · 截至 18:36 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 ±14.8% (24.59–33.11) · ATM IV 25.2% · P/C 未平仓量 1.23
| 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 | |
| 12.65 | 14.95 | 16 | 1.00 | 0.0004 | 0.000 | 15 | 0.0100 | 0.0800 | 993 | 42.9% | -0.01 | 0.0032 | -0.001 | |||
| 12.45 | 13.50 | 1.00 | 0.0009 | 0.000 | 16 | 0.0100 | 0.0800 | 39.1% | -0.01 | 0.0044 | -0.001 | |||||
| 11.50 | 12.50 | 6 | 1.00 | 0.0016 | 0.000 | 17 | 0.0300 | 0.0900 | 30 | 37.1% | -0.02 | 0.0060 | -0.001 | |||
| 10.50 | 11.55 | 2 | 37.3% | 1.00 | 0.0029 | 0.000 | 18 | 0.0500 | 0.0900 | 6 | 903 | 34.4% | -0.02 | 0.0082 | -0.001 | |
| 9.65 | 10.50 | 38.9% | 0.99 | 0.0051 | 0.000 | 19 | 0.0800 | 0.1100 | 86 | 512 | 32.7% | -0.03 | 0.0112 | -0.001 | ||
| 8.70 | 9.20 | 76 | 0.98 | 0.0088 | 0.000 | 20 | 0.1100 | 0.1500 | 88 | 7,151 | 31.2% | -0.05 | 0.0152 | -0.002 | ||
| 7.75 | 8.35 | 31 | 26.7% | 0.97 | 0.0144 | -0.000 | 21 | 0.1700 | 0.2000 | 3 | 6,437 | 30.0% | -0.06 | 0.0205 | -0.002 | |
| 6.90 | 7.35 | 120 | 28.8% | 0.95 | 0.0225 | -0.001 | 22 | 0.2400 | 0.2700 | 3 | 2,156 | 28.7% | -0.09 | 0.0273 | -0.002 | |
| 5.95 | 6.30 | 5 | 572 | 24.6% | 0.92 | 0.0327 | -0.002 | 23 | 0.3600 | 0.4000 | 1 | 7,648 | 28.2% | -0.12 | 0.0354 | -0.003 |
| 4.85 | 5.45 | 841 | 21.8% | 0.88 | 0.0440 | -0.003 | 24 | 0.4500 | 0.5700 | 5,604 | 27.0% | -0.16 | 0.0446 | -0.004 | ||
| 4.35 | 4.60 | 3,961 | 26.0% | 0.82 | 0.0550 | -0.004 | 25 | 0.6700 | 0.7900 | 22 | 10.8K | 26.6% | -0.22 | 0.0540 | -0.004 | |
| 3.50 | 3.85 | 30 | 1,352 | 24.9% | 0.76 | 0.0647 | -0.004 | 26 | 0.9600 | 1.04 | 3,579 | 26.1% | -0.28 | 0.0631 | -0.004 | |
| 3.00 | 3.15 | 301 | 7,418 | 25.6% | 0.69 | 0.0723 | -0.005 | 27 | 1.30 | 1.39 | 73 | 8,520 | 25.8% | -0.35 | 0.0708 | -0.005 |
| 2.45 | 2.55 | 13 | 1,911 | 25.5% | 0.61 | 0.0772 | -0.005 | 28 | 1.73 | 1.80 | 147 | 1,268 | 25.4% | -0.42 | 0.0762 | -0.005 |
| 1.96 | 2.05 | 129 | 3,858 | 25.4% | 0.53 | 0.0793 | -0.005 | 29 | 2.22 | 2.29 | 185 | 157 | 25.1% | -0.50 | 0.0786 | -0.005 |
| 1.56 | 1.61 | 179 | 5,183 | 25.3% | 0.46 | 0.0785 | -0.005 | 30 | 2.74 | 2.96 | 2,238 | 25.1% | -0.57 | 0.0780 | -0.005 | |
| 1.21 | 1.27 | 318 | 2,487 | 25.2% | 0.38 | 0.0751 | -0.005 | 31 | 3.40 | 3.60 | 25 | 24.9% | -0.64 | 0.0746 | -0.004 | |
| 0.9400 | 0.9900 | 100 | 5,919 | 25.2% | 0.32 | 0.0698 | -0.005 | 32 | 4.15 | 4.30 | 11 | 122 | 24.9% | -0.71 | 0.0690 | -0.004 |
| 0.6800 | 0.7700 | 25 | 95 | 25.0% | 0.26 | 0.0632 | -0.004 | 33 | 4.90 | 5.40 | 27.2% | -0.76 | 0.0621 | -0.004 | ||
| 0.4300 | 0.6600 | 54 | 24.9% | 0.21 | 0.0560 | -0.004 | 34 | 5.40 | 6.25 | 24.9% | -0.81 | 0.0546 | -0.003 | |||
| 0.3800 | 0.4900 | 4 | 7,647 | 25.4% | 0.17 | 0.0488 | -0.003 | 35 | 6.55 | 7.05 | 133 | 27.2% | -0.85 | 0.0471 | -0.002 | |
| 0.2400 | 0.4000 | 1 | 25.3% | 0.14 | 0.0420 | -0.003 | 36 | 7.15 | 8.05 | 25.6% | -0.88 | 0.0402 | -0.002 | |||
| 0.2400 | 0.3100 | 8 | 448 | 26.3% | 0.12 | 0.0360 | -0.003 | 37 | 8.35 | 8.80 | 27.4% | -0.90 | 0.0341 | -0.001 | ||
| 0.1700 | 0.3000 | 5 | 8 | 27.2% | 0.10 | 0.0309 | -0.002 | 38 | 9.00 | 9.90 | 26.1% | -0.92 | 0.0289 | -0.001 | ||
| 0.1400 | 0.2500 | 25 | 27.8% | 0.08 | 0.0266 | -0.002 | 39 | 9.95 | 10.90 | 27.5% | -0.93 | 0.0246 | -0.000 | |||
| 0.1200 | 0.2200 | 16 | 5,214 | 28.6% | 0.07 | 0.0229 | -0.002 | 40 | 11.20 | 11.65 | 29.8% | -0.94 | 0.0210 | 0.000 | ||
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。