PFE 옵션 체인 Pfizer Inc.
Cboe delayed options data · 기준일 12:40 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 0 | 0 | 2 | 8 | 238.4% | 1.00 | 0.0004 | -0.001 | 15 | 0 | 0 | 3 | 210.4% | -0.00 | 0.0004 | -0.001 | |
| 0 | 0 | 2 | 2 | 293.7% | 1.00 | 0.0009 | -0.001 | 18 | 0 | 0 | 1 | 145.3% | -0.00 | 0.0009 | -0.001 | |
| 0 | 0 | 283.3% | 1.00 | 0.0012 | -0.001 | 19 | 0 | 0 | 121.2% | -0.00 | 0.0012 | -0.001 | ||||
| 0 | 0 | 6 | 257.9% | 1.00 | 0.0017 | -0.002 | 20 | 0 | 0 | 5 | 108.3% | -0.00 | 0.0017 | -0.002 | ||
| 0 | 0 | 2 | 2 | 1.00 | 0.0025 | -0.002 | 21 | 0 | 0 | 103.8% | -0.00 | 0.0025 | -0.002 | |||
| 0 | 0 | 2 | 165.3% | 1.00 | 0.0036 | -0.002 | 22 | 0 | 0 | 99.8% | -0.00 | 0.0036 | -0.002 | |||
| 0 | 0 | 2 | 133.0% | 1.00 | 0.0044 | -0.003 | 22.5 | 0 | 0 | 96.3% | -0.00 | 0.0044 | -0.003 | |||
| 0 | 0 | 2 | 15 | 119.0% | 0.99 | 0.0054 | -0.003 | 23 | 0 | 0 | 78.8% | -0.01 | 0.0054 | -0.003 | ||
| 0 | 0 | 4 | 3 | 0.99 | 0.0067 | -0.003 | 23.5 | 0 | 0 | 4 | 154.5% | -0.01 | 0.0067 | -0.003 | ||
| 0 | 0 | 2 | 4 | 0.99 | 0.0083 | -0.003 | 24 | 0 | 0 | 63 | 61.4% | -0.01 | 0.0084 | -0.003 | ||
| 0 | 0 | 7 | 9 | 0.99 | 0.0106 | -0.004 | 24.5 | 0 | 0 | 212 | 61.0% | -0.01 | 0.0106 | -0.004 | ||
| 0 | 0 | 9 | 17 | 0.99 | 0.0136 | -0.004 | 25 | 0 | 0 | 338 | 58.5% | -0.01 | 0.0136 | -0.004 | ||
| 0 | 0 | 7 | 92 | 0.99 | 0.0177 | -0.004 | 25.5 | 0 | 0 | 130 | 78.9% | -0.01 | 0.0178 | -0.004 | ||
| 0 | 0 | 86 | 181 | 0.98 | 0.0237 | -0.005 | 26 | 0 | 0 | 2 | 585 | 43.9% | -0.02 | 0.0238 | -0.005 | |
| 0 | 0 | 20 | 214 | 72.6% | 0.98 | 0.0325 | -0.005 | 26.5 | 0 | 0 | 3 | 411 | 40.7% | -0.02 | 0.0326 | -0.005 |
| 0 | 0 | 239 | 2,567 | 37.9% | 0.97 | 0.0465 | -0.006 | 27 | 0 | 0 | 2 | 2,542 | 36.5% | -0.03 | 0.0467 | -0.006 |
| 0 | 0 | 44 | 1,397 | 32.7% | 0.96 | 0.0710 | -0.007 | 27.5 | 0 | 0 | 24 | 1,998 | 31.7% | -0.04 | 0.0714 | -0.007 |
| 0 | 0 | 271 | 1,571 | 26.0% | 0.93 | 0.1192 | -0.010 | 28 | 0 | 0 | 620 | 2,015 | 26.3% | -0.07 | 0.1200 | -0.010 |
| 0 | 0 | 362 | 1,791 | 20.8% | 0.87 | 0.2127 | -0.015 | 28.5 | 0 | 0 | 101 | 1,190 | 25.3% | -0.13 | 0.2146 | -0.015 |
| 0 | 0 | 1,016 | 6,450 | 25.8% | 0.74 | 0.3401 | -0.023 | 29 | 0 | 0 | 1,004 | 1,705 | 24.0% | -0.27 | 0.3438 | -0.023 |
| 0 | 0 | 1,164 | 3,320 | 23.5% | 0.54 | 0.4207 | -0.028 | 29.5 | 0 | 0 | 599 | 660 | 23.2% | -0.46 | 0.4259 | -0.028 |
| 0 | 0 | 2,644 | 4,872 | 22.8% | 0.34 | 0.3893 | -0.025 | 30 | 0 | 0 | 18 | 137 | 21.9% | -0.67 | 0.3948 | -0.025 |
| 0 | 0 | 508 | 896 | 23.7% | 0.18 | 0.2727 | -0.018 | 30.5 | 0 | 0 | 1 | 19 | 25.0% | -0.83 | 0.2765 | -0.018 |
| 0 | 0 | 281 | 1,808 | 24.5% | 0.09 | 0.1620 | -0.012 | 31 | 0 | 0 | 9 | 26 | 24.4% | -0.92 | 0.1621 | -0.012 |
| 0 | 0 | 1,881 | 1,914 | 25.1% | 0.05 | 0.0954 | -0.008 | 31.5 | 0 | 0 | 42.1% | -0.96 | 0.0930 | -0.008 | ||
| 0 | 0 | 503 | 1,421 | 31.7% | 0.03 | 0.0606 | -0.006 | 32 | 0 | 0 | 4 | 2 | 40.0% | -0.97 | 0.0573 | -0.006 |
| 0 | 0 | 8 | 268 | 40.8% | 0.02 | 0.0415 | -0.005 | 32.5 | 0 | 0 | 59.1% | -0.98 | 0.0382 | -0.004 | ||
| 0 | 0 | 42 | 39.7% | 0.02 | 0.0301 | -0.004 | 33 | 0 | 0 | 2 | 49.2% | -0.99 | 0.0271 | -0.004 | ||
| 0 | 0 | 1 | 21 | 41.6% | 0.01 | 0.0226 | -0.004 | 33.5 | 0 | 0 | 74.3% | -0.99 | 0.0199 | -0.003 | ||
| 0 | 0 | 1 | 205 | 45.8% | 0.01 | 0.0175 | -0.003 | 34 | 0 | 0 | 69.5% | -0.99 | 0.0151 | -0.003 | ||
| 0 | 0 | 144 | 282 | 53.9% | 0.01 | 0.0112 | -0.003 | 35 | 0 | 0 | 4 | 292 | 69.1% | -0.99 | 0.0093 | -0.002 |
| 0 | 0 | 7 | 5 | 102.3% | 0.01 | 0.0077 | -0.002 | 36 | 0 | 0 | 121.6% | -1.00 | 0.0062 | -0.002 | ||
| 0 | 0 | 4 | 1 | 111.8% | 0.00 | 0.0056 | -0.002 | 37 | 0 | 0 | 126.9% | -1.00 | 0.0043 | -0.001 | ||
| 0 | 0 | 8 | 5 | 105.1% | 0.00 | 0.0042 | -0.002 | 38 | 0 | 0 | 165.3% | -1.00 | 0.0031 | -0.001 | ||
| 0 | 0 | 4 | 1 | 101.8% | 0.00 | 0.0032 | -0.002 | 39 | 0 | 0 | 127.8% | -1.00 | 0.0023 | -0.001 | ||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.