PFE 期权链 Pfizer Inc.
Cboe delayed options data · 截至 22:00 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% (28.14–31.95) · ATM IV 26.1% · 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 | |
| 12.90 | 15.65 | 1 | 141.3% | 1.00 | 0.0001 | 0.000 | 16 | 0 | 0.0300 | 50 | 89.0% | -0.00 | 0.0011 | -0.001 | ||
| 11.90 | 14.65 | 1 | 129.2% | 1.00 | 0.0002 | 0.000 | 17 | 0 | 0.0200 | 2 | 77.3% | -0.00 | 0.0014 | -0.001 | ||
| 10.90 | 13.65 | 7 | 117.7% | 1.00 | 0.0004 | 0.000 | 18 | 0 | 0.0200 | 198 | 70.0% | -0.00 | 0.0019 | -0.001 | ||
| 9.90 | 12.65 | 1 | 106.9% | 1.00 | 0.0005 | 0.000 | 19 | 0 | 0.0100 | 540 | 58.5% | -0.00 | 0.0026 | -0.001 | ||
| 9.80 | 10.40 | 260 | 1.00 | 0.0008 | 0.000 | 20 | 0 | 0.0100 | 979 | 52.4% | -0.01 | 0.0035 | -0.001 | |||
| 8.35 | 10.05 | 3 | 18 | 73.4% | 1.00 | 0.0011 | 0.000 | 21 | 0 | 0.0400 | 907 | 55.0% | -0.01 | 0.0048 | -0.001 | |
| 6.85 | 8.35 | 10 | 303 | 1.00 | 0.0017 | 0.000 | 22 | 0.0100 | 0.0200 | 9 | 2,588 | 46.6% | -0.01 | 0.0068 | -0.002 | |
| 6.25 | 7.35 | 6 | 592 | 1.00 | 0.0027 | 0.000 | 23 | 0 | 0.0700 | 10 | 6,930 | 46.0% | -0.01 | 0.0099 | -0.002 | |
| 5.25 | 7.65 | 1,673 | 73.9% | 1.00 | 0.0047 | 0.000 | 24 | 0.0100 | 0.0400 | 92 | 4,170 | 37.4% | -0.02 | 0.0151 | -0.002 | |
| 5.10 | 6.00 | 0.99 | 0.0066 | -0.000 | 24.5 | 0 | 0.0300 | 31.7% | -0.03 | 0.0192 | -0.003 | |||||
| 5.10 | 6.30 | 71 | 5,770 | 77.8% | 0.99 | 0.0094 | -0.001 | 25 | 0.0200 | 0.0500 | 15.5K | 59.1K | 33.1% | -0.03 | 0.0248 | -0.003 |
| 3.45 | 6.00 | 41.4% | 0.99 | 0.0141 | -0.001 | 25.5 | 0 | 0.1000 | 6 | 32.0% | -0.04 | 0.0326 | -0.004 | |||
| 4.00 | 4.35 | 209 | 5,572 | 26.1% | 0.98 | 0.0216 | -0.002 | 26 | 0.0600 | 0.0700 | 105 | 18.6K | 30.4% | -0.06 | 0.0433 | -0.005 |
| 3.45 | 3.90 | 45 | 1 | 22.5% | 0.97 | 0.0335 | -0.003 | 26.5 | 0.0600 | 0.1000 | 4 | 28 | 28.3% | -0.08 | 0.0577 | -0.006 |
| 3.15 | 3.40 | 1,351 | 14.4K | 34.4% | 0.95 | 0.0517 | -0.004 | 27 | 0.1200 | 0.1300 | 214 | 8,128 | 27.9% | -0.11 | 0.0762 | -0.007 |
| 2.28 | 2.98 | 1 | 0.92 | 0.0772 | -0.007 | 27.5 | 0.1100 | 0.4200 | 33 | 53 | 31.0% | -0.15 | 0.0981 | -0.009 | ||
| 2.29 | 2.40 | 511 | 29.0K | 30.0% | 0.87 | 0.1088 | -0.009 | 28 | 0.2500 | 0.2900 | 405 | 10.9K | 26.7% | -0.21 | 0.1218 | -0.011 |
| 1.82 | 2.05 | 29.4% | 0.81 | 0.1426 | -0.012 | 28.5 | 0.3600 | 0.4100 | 26 | 24 | 26.2% | -0.27 | 0.1441 | -0.013 | ||
| 1.49 | 1.57 | 883 | 17.6K | 27.8% | 0.73 | 0.1726 | -0.015 | 29 | 0.5000 | 0.5900 | 215 | 1,057 | 26.0% | -0.35 | 0.1621 | -0.014 |
| 1.03 | 1.40 | 281 | 431 | 28.0% | 0.63 | 0.1919 | -0.016 | 29.5 | 0.7000 | 0.8000 | 82 | 240 | 25.9% | -0.44 | 0.1730 | -0.015 |
| 0.8700 | 0.9300 | 1,102 | 24.4K | 26.4% | 0.54 | 0.1985 | -0.017 | 30 | 0.9600 | 1.05 | 149 | 470 | 25.9% | -0.52 | 0.1756 | -0.015 |
| 0.6000 | 0.7200 | 224 | 271 | 26.4% | 0.44 | 0.1926 | -0.017 | 30.5 | 1.17 | 1.50 | 14 | 26.8% | -0.61 | 0.1700 | -0.014 | |
| 0.4600 | 0.5100 | 1,652 | 10.9K | 26.6% | 0.35 | 0.1766 | -0.015 | 31 | 1.57 | 1.76 | 104 | 123 | 26.6% | -0.69 | 0.1574 | -0.013 |
| 0.3200 | 0.3800 | 140 | 49 | 26.8% | 0.27 | 0.1544 | -0.013 | 31.5 | 1.92 | 2.11 | 4 | 2 | 25.8% | -0.76 | 0.1395 | -0.012 |
| 0.2200 | 0.2600 | 2,561 | 10.2K | 26.6% | 0.20 | 0.1293 | -0.011 | 32 | 2.28 | 2.57 | 12 | 27 | 25.9% | -0.82 | 0.1185 | -0.010 |
| 0.0700 | 0.1800 | 38 | 3 | 24.5% | 0.15 | 0.1042 | -0.009 | 32.5 | 2.71 | 2.95 | 2 | 24.2% | -0.87 | 0.0966 | -0.008 | |
| 0.0500 | 0.1200 | 785 | 2,244 | 24.9% | 0.11 | 0.0816 | -0.007 | 33 | 3.20 | 3.50 | 7 | 25 | 28.5% | -0.91 | 0.0760 | -0.006 |
| 0.0500 | 0.1000 | 29 | 1 | 26.9% | 0.08 | 0.0630 | -0.005 | 33.5 | 3.55 | 4.35 | 37.1% | -0.93 | 0.0587 | -0.005 | ||
| 0.0100 | 0.0600 | 17 | 1,250 | 25.3% | 0.06 | 0.0487 | -0.004 | 34 | 4.05 | 4.75 | 10 | 47 | 37.5% | -0.95 | 0.0452 | -0.004 |
| 0.0300 | 0.0400 | 152 | 980 | 29.8% | 0.04 | 0.0306 | -0.003 | 35 | 5.00 | 5.85 | 44.7% | -0.97 | 0.0279 | -0.002 | ||
| 0 | 0.0400 | 4 | 595 | 31.1% | 0.02 | 0.0209 | -0.003 | 36 | 4.95 | 7.50 | 15 | 25.1% | -0.98 | 0.0188 | -0.001 | |
| 0 | 0.0500 | 41 | 36.0% | 0.02 | 0.0154 | -0.002 | 37 | 6.15 | 8.50 | 1 | 47.8% | -0.98 | 0.0137 | -0.001 | ||
| 0 | 0.0500 | 86 | 39.7% | 0.02 | 0.0120 | -0.002 | 38 | 7.10 | 9.25 | 131 | -0.99 | 0.0106 | -0.001 | |||
| 0.0100 | 0.0200 | 229 | 4,609 | 40.3% | 0.01 | 0.0097 | -0.002 | 39 | 8.15 | 10.40 | 51.0% | -0.99 | 0.0086 | -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。