PFE 期权链 Pfizer Inc.
Cboe delayed options data · 截至 18:42 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 ±6.3% (28.30–32.13) · ATM IV 26.3% · P/C 未平仓量 0.88
| 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 | |
| 14.00 | 15.70 | 1 | 195.9% | 1.00 | 0.0002 | 0.000 | 16 | 0 | 0.0300 | 50 | 89.4% | -0.00 | 0.0011 | -0.001 | ||
| 13.00 | 14.50 | 1 | 172.2% | 1.00 | 0.0002 | 0.000 | 17 | 0 | 0.0200 | 2 | 77.6% | -0.00 | 0.0014 | -0.001 | ||
| 10.65 | 14.05 | 7 | 113.7% | 1.00 | 0.0004 | 0.000 | 18 | 0 | 0.0200 | 198 | 70.4% | -0.00 | 0.0019 | -0.001 | ||
| 9.65 | 13.05 | 1 | 103.2% | 1.00 | 0.0005 | 0.000 | 19 | 0 | 0.0100 | 540 | 58.9% | -0.00 | 0.0026 | -0.001 | ||
| 9.90 | 10.70 | 260 | 83.1% | 1.00 | 0.0008 | 0.000 | 20 | 0 | 0.0100 | 979 | 52.7% | -0.01 | 0.0034 | -0.001 | ||
| 9.20 | 9.35 | 3 | 18 | 65.5% | 1.00 | 0.0011 | 0.000 | 21 | 0 | 0.0400 | 907 | 55.4% | -0.01 | 0.0047 | -0.001 | |
| 8.05 | 8.35 | 10 | 303 | 1.00 | 0.0017 | 0.000 | 22 | 0.0100 | 0.0200 | 9 | 2,588 | 47.0% | -0.01 | 0.0065 | -0.002 | |
| 7.15 | 7.35 | 6 | 592 | 1.00 | 0.0026 | 0.000 | 23 | 0 | 0.0200 | 10 | 6,930 | 38.8% | -0.01 | 0.0094 | -0.002 | |
| 5.45 | 6.70 | 1,673 | 1.00 | 0.0045 | 0.000 | 24 | 0.0100 | 0.0400 | 90 | 4,170 | 37.8% | -0.02 | 0.0144 | -0.002 | ||
| 5.10 | 5.95 | 0.99 | 0.0062 | -0.000 | 24.5 | 0 | 0.0700 | 36.7% | -0.02 | 0.0182 | -0.003 | |||||
| 5.15 | 5.40 | 11 | 5,770 | 34.5% | 0.99 | 0.0090 | -0.001 | 25 | 0.0200 | 0.0500 | 15.5K | 59.1K | 33.5% | -0.03 | 0.0236 | -0.003 |
| 4.10 | 5.25 | 0.99 | 0.0134 | -0.001 | 25.5 | 0.0200 | 0.1000 | 6 | 33.7% | -0.04 | 0.0312 | -0.004 | ||||
| 4.20 | 4.40 | 209 | 5,572 | 34.6% | 0.98 | 0.0208 | -0.002 | 26 | 0.0600 | 0.0700 | 102 | 18.6K | 30.9% | -0.05 | 0.0415 | -0.005 |
| 3.45 | 3.90 | 45 | 1 | 0.97 | 0.0322 | -0.003 | 26.5 | 0.0600 | 0.1000 | 4 | 28 | 28.9% | -0.08 | 0.0553 | -0.006 | |
| 3.25 | 3.45 | 240 | 14.4K | 33.0% | 0.95 | 0.0494 | -0.004 | 27 | 0.1200 | 0.1300 | 209 | 8,128 | 28.5% | -0.10 | 0.0728 | -0.007 |
| 2.28 | 2.98 | 1 | 0.92 | 0.0731 | -0.006 | 27.5 | 0.1700 | 0.2100 | 32 | 53 | 28.2% | -0.14 | 0.0937 | -0.009 | ||
| 2.37 | 2.41 | 306 | 29.0K | 27.7% | 0.88 | 0.1028 | -0.009 | 28 | 0.2500 | 0.2800 | 324 | 10.9K | 27.3% | -0.20 | 0.1165 | -0.011 |
| 1.89 | 2.08 | 28.1% | 0.82 | 0.1356 | -0.012 | 28.5 | 0.3600 | 0.4100 | 19 | 24 | 27.1% | -0.26 | 0.1388 | -0.012 | ||
| 1.58 | 1.65 | 733 | 17.6K | 28.2% | 0.74 | 0.1655 | -0.014 | 29 | 0.5100 | 0.5300 | 182 | 1,057 | 26.2% | -0.34 | 0.1579 | -0.014 |
| 1.22 | 1.30 | 268 | 431 | 27.4% | 0.65 | 0.1876 | -0.016 | 29.5 | 0.7000 | 0.7600 | 82 | 240 | 26.5% | -0.42 | 0.1708 | -0.015 |
| 0.9400 | 0.9600 | 868 | 24.4K | 26.5% | 0.56 | 0.1979 | -0.017 | 30 | 0.9400 | 0.9900 | 142 | 470 | 26.2% | -0.51 | 0.1757 | -0.015 |
| 0.6900 | 0.7500 | 193 | 271 | 26.9% | 0.46 | 0.1954 | -0.017 | 30.5 | 1.21 | 1.37 | 14 | 27.2% | -0.59 | 0.1722 | -0.015 | |
| 0.5000 | 0.5200 | 1,549 | 10.9K | 26.2% | 0.36 | 0.1813 | -0.015 | 31 | 1.54 | 1.73 | 102 | 123 | 27.8% | -0.67 | 0.1608 | -0.013 |
| 0.3500 | 0.3800 | 84 | 49 | 26.3% | 0.28 | 0.1602 | -0.013 | 31.5 | 1.92 | 2.11 | 4 | 2 | 28.4% | -0.75 | 0.1439 | -0.012 |
| 0.2400 | 0.2600 | 1,292 | 10.2K | 26.1% | 0.21 | 0.1350 | -0.011 | 32 | 2.25 | 2.57 | 12 | 27 | 28.5% | -0.81 | 0.1230 | -0.010 |
| 0.1600 | 0.1800 | 30 | 3 | 26.1% | 0.15 | 0.1089 | -0.009 | 32.5 | 2.63 | 3.35 | 35.5% | -0.86 | 0.1004 | -0.008 | ||
| 0.1100 | 0.1200 | 587 | 2,244 | 26.3% | 0.11 | 0.0850 | -0.007 | 33 | 3.00 | 3.40 | 5 | 25 | 24.2% | -0.90 | 0.0789 | -0.006 |
| 0.0300 | 0.1000 | 1 | 25.4% | 0.08 | 0.0654 | -0.005 | 33.5 | 3.55 | 4.35 | 40.9% | -0.93 | 0.0607 | -0.005 | |||
| 0.0500 | 0.0600 | 6 | 1,250 | 27.0% | 0.06 | 0.0504 | -0.004 | 34 | 4.05 | 4.75 | 10 | 47 | 41.9% | -0.95 | 0.0466 | -0.004 |
| 0.0300 | 0.0400 | 148 | 980 | 29.2% | 0.04 | 0.0315 | -0.003 | 35 | 5.00 | 5.85 | 49.3% | -0.97 | 0.0287 | -0.002 | ||
| 0.0100 | 0.0400 | 1 | 595 | 31.6% | 0.03 | 0.0214 | -0.003 | 36 | 5.80 | 7.30 | 15 | 61.2% | -0.98 | 0.0192 | -0.002 | |
| 0 | 0.0500 | 41 | 35.5% | 0.02 | 0.0156 | -0.002 | 37 | 6.85 | 8.15 | 1 | 64.5% | -0.98 | 0.0139 | -0.001 | ||
| 0 | 0.0500 | 86 | 39.2% | 0.02 | 0.0120 | -0.002 | 38 | 7.95 | 8.75 | 131 | 61.3% | -0.99 | 0.0106 | -0.001 | ||
| 0.0100 | 0.0200 | 229 | 4,609 | 39.9% | 0.01 | 0.0096 | -0.002 | 39 | 8.90 | 10.20 | 77.7% | -0.99 | 0.0084 | -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。