GILD option chain Gilead Sciences, Inc.
Cboe delayed options data · के अनुसार 15:34 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±1.8% (146.22–151.70) · ATM IV 39.2% · P/C open interest 0.83
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 67.80 | 71.00 | 1 | 543.0% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 677.3% | 0.00 | 0.0000 | 0.000 | |||
| 62.80 | 66.00 | 2 | 495.2% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 620.6% | 0.00 | 0.0000 | 0.000 | |||
| 58.00 | 61.00 | 1 | 471.4% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 567.0% | 0.00 | 0.0000 | 0.000 | |||
| 53.10 | 56.00 | 2 | 435.8% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 516.0% | 0.00 | 0.0000 | 0.000 | |||
| 47.80 | 50.90 | 3 | 355.5% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 467.2% | 0.00 | 0.0000 | 0.000 | |||
| 43.05 | 46.05 | 2 | 351.3% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 420.4% | 0.00 | 0.0000 | 0.000 | |||
| 38.05 | 41.05 | 11 | 311.5% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 4 | 375.2% | 0.00 | 0.0000 | 0.000 | ||
| 32.90 | 36.05 | 16 | 263.4% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 331.5% | 0.00 | 0.0000 | 0.000 | |||
| 29.85 | 33.05 | 3 | 238.2% | 1.00 | 0.0000 | 0.000 | 118 | 0 | 2.13 | 28 | 305.8% | 0.00 | 0.0000 | 0.000 | ||
| 28.80 | 31.95 | 3 | 220.7% | 1.00 | 0.0000 | 0.000 | 119 | 0 | 2.13 | 3 | 297.3% | 0.00 | 0.0000 | 0.000 | ||
| 27.80 | 31.05 | 4 | 220.7% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 27 | 288.8% | 0.00 | 0.0000 | 0.000 | ||
| 26.80 | 30.05 | 3 | 213.6% | 1.00 | 0.0000 | 0.000 | 121 | 0 | 2.13 | 197 | 280.4% | 0.00 | 0.0000 | 0.000 | ||
| 26.10 | 29.00 | 2 | 220.9% | 1.00 | 0.0000 | 0.000 | 122 | 0 | 2.13 | 20 | 272.0% | 0.00 | 0.0000 | 0.000 | ||
| 24.80 | 28.00 | 2 | 196.5% | 1.00 | 0.0000 | 0.000 | 123 | 0 | 1.72 | 2 | 248.9% | 0.00 | 0.0000 | 0.000 | ||
| 23.80 | 27.00 | 5 | 189.7% | 1.00 | 0.0000 | 0.000 | 124 | 0 | 0.9300 | 12 | 207.5% | 0.00 | 0.0000 | 0.000 | ||
| 22.80 | 26.00 | 182.8% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 1.10 | 72 | 208.2% | 0.00 | 0.0000 | 0.000 | |||
| 21.80 | 24.90 | 169.8% | 1.00 | 0.0000 | 0.000 | 126 | 0 | 0.8700 | 1 | 190.2% | 0.00 | 0.0000 | 0.000 | |||
| 21.20 | 23.85 | 182.3% | 1.00 | 0.0000 | 0.000 | 127 | 0 | 1.12 | 9 | 194.2% | 0.00 | 0.0000 | -0.000 | |||
| 19.80 | 22.85 | 153.4% | 1.00 | 0.0000 | 0.000 | 128 | 0 | 2.13 | 7 | 222.1% | -0.00 | 0.0000 | -0.000 | |||
| 18.80 | 21.65 | 8 | 132.0% | 1.00 | 0.0001 | 0.000 | 129 | 0 | 2.13 | 213.8% | -0.00 | 0.0001 | -0.000 | |||
| 17.80 | 20.65 | 20 | 126.0% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.8300 | 186 | 160.0% | -0.00 | 0.0001 | -0.000 | ||
| 16.80 | 19.65 | 7 | 120.0% | 1.00 | 0.0001 | 0.000 | 131 | 0 | 0.9200 | 4 | 156.8% | -0.00 | 0.0001 | -0.000 | ||
| 16.45 | 18.55 | 59 | 144.6% | 1.00 | 0.0002 | 0.000 | 132 | 0 | 0.3500 | 3 | 121.3% | -0.00 | 0.0002 | -0.000 | ||
| 15.45 | 17.55 | 28 | 137.6% | 1.00 | 0.0002 | 0.000 | 133 | 0 | 0.8700 | 7 | 140.5% | -0.00 | 0.0002 | -0.000 | ||
| 13.80 | 16.65 | 41 | 102.0% | 1.00 | 0.0004 | 0.000 | 134 | 0 | 0.9200 | 23 | 135.3% | -0.00 | 0.0004 | -0.001 | ||
| 12.80 | 15.65 | 9 | 96.0% | 1.00 | 0.0005 | 0.000 | 135 | 0 | 0.8700 | 7 | 126.3% | -0.00 | 0.0005 | -0.001 | ||
| 12.10 | 14.40 | 27 | 93.3% | 1.00 | 0.0008 | 0.000 | 136 | 0 | 0.6800 | 12 | 111.9% | -0.00 | 0.0008 | -0.001 | ||
| 10.80 | 13.65 | 20 | 84.1% | 1.00 | 0.0011 | 0.000 | 137 | 0 | 2.13 | 12 | 147.3% | -0.00 | 0.0011 | -0.002 | ||
| 10.10 | 12.65 | 33 | 92.9% | 1.00 | 0.0017 | 0.000 | 138 | 0 | 0.6600 | 8 | 97.4% | -0.00 | 0.0017 | -0.002 | ||
| 9.15 | 11.60 | 20 | 86.1% | 1.00 | 0.0026 | 0.000 | 139 | 0 | 0.7200 | 95 | 92.6% | -0.00 | 0.0026 | -0.004 | ||
| 8.35 | 10.40 | 64 | 79.3% | 1.00 | 0.0040 | -0.001 | 140 | 0 | 0.2800 | 27 | 68.1% | -0.01 | 0.0040 | -0.006 | ||
| 7.25 | 9.45 | 48 | 70.7% | 0.99 | 0.0063 | -0.005 | 141 | 0 | 0.1200 | 1 | 111 | 52.4% | -0.01 | 0.0063 | -0.009 | |
| 6.30 | 8.45 | 81 | 65.5% | 0.99 | 0.0100 | -0.011 | 142 | 0 | 0.1500 | 32 | 48.9% | -0.01 | 0.0101 | -0.014 | ||
| 5.15 | 7.40 | 22 | 51.7% | 0.98 | 0.0164 | -0.020 | 143 | 0 | 0.2400 | 333 | 47.7% | -0.02 | 0.0164 | -0.023 | ||
| 4.45 | 6.25 | 25 | 49.9% | 0.96 | 0.0269 | -0.037 | 144 | 0 | 0.6800 | 90 | 55.2% | -0.04 | 0.0270 | -0.039 | ||
| 3.50 | 5.65 | 65 | 53.4% | 0.94 | 0.0445 | -0.067 | 145 | 0 | 0.9000 | 163 | 52.6% | -0.06 | 0.0446 | -0.069 | ||
| 2.80 | 4.40 | 43 | 46.0% | 0.89 | 0.0724 | -0.124 | 146 | 0.0500 | 0.8800 | 39 | 44.8% | -0.11 | 0.0726 | -0.126 | ||
| 1.64 | 3.50 | 117 | 35.9% | 0.82 | 0.1120 | -0.228 | 147 | 0 | 1.25 | 60 | 41.6% | -0.19 | 0.1127 | -0.230 | ||
| 1.53 | 2.61 | 2 | 50 | 41.7% | 0.69 | 0.1551 | -0.382 | 148 | 0.4500 | 1.12 | 1 | 63 | 36.3% | -0.31 | 0.1579 | -0.383 |
| 0.6900 | 2.27 | 30 | 40.9% | 0.52 | 0.1786 | -0.485 | 149 | 0.7800 | 1.74 | 17 | 37.5% | -0.48 | 0.1852 | -0.490 | ||
| 0.3400 | 1.35 | 15 | 301 | 35.4% | 0.35 | 0.1640 | -0.418 | 150 | 0.9800 | 2.52 | 193 | 35.6% | -0.66 | 0.1726 | -0.433 | |
| 0.1000 | 0.3200 | 121 | 598 | 34.8% | 0.10 | 0.0671 | -0.113 | 152.5 | 2.70 | 4.50 | 61 | 32.1% | -0.92 | 0.0649 | -0.169 | |
| 0 | 0.6000 | 543 | 56.5% | 0.03 | 0.0212 | -0.030 | 155 | 4.75 | 7.00 | 9 | -0.98 | 0.0163 | -0.111 | |||
| 0 | 0.2800 | 60.2% | 0.01 | 0.0071 | -0.010 | 157.5 | 6.90 | 9.50 | -1.00 | 0.0042 | -0.100 | |||||
| 0 | 0.0100 | 1 | 45.5% | 0.00 | 0.0027 | -0.004 | 160 | 9.40 | 12.15 | -1.00 | 0.0012 | -0.098 | ||||
| 0 | 1.21 | 1 | 121.1% | 0.00 | 0.0011 | -0.002 | 162.5 | 11.90 | 15.50 | 98.0% | -1.00 | 0.0004 | -0.098 | |||
| 0 | 2.13 | 160.8% | 0.00 | 0.0005 | -0.001 | 165 | 14.40 | 17.95 | 108.5% | -1.00 | 0.0001 | -0.098 | ||||
| 0 | 2.13 | 176.4% | 0.00 | 0.0002 | -0.000 | 167.5 | 16.90 | 20.25 | 106.7% | -1.00 | 0.0000 | -0.097 | ||||
| 0 | 2.13 | 191.3% | 0.00 | 0.0001 | -0.000 | 170 | 19.40 | 23.05 | 138.5% | -1.00 | 0.0000 | -0.097 | ||||
| 0 | 2.13 | 205.8% | 0.00 | 0.0001 | -0.000 | 172.5 | 21.90 | 25.35 | 137.1% | -1.00 | 0.0000 | -0.097 | ||||
| 0 | 0.0100 | 95.0% | 0.00 | 0.0000 | -0.000 | 175 | 24.40 | 27.70 | 132.5% | -1.00 | 0.0000 | -0.097 | ||||
| 0 | 2.13 | 246.4% | 0.00 | 0.0000 | 0.000 | 180 | 29.40 | 32.45 | -1.00 | 0.0000 | -0.097 | |||||
| 0 | 2.13 | 271.6% | 0.00 | 0.0000 | 0.000 | 185 | 34.40 | 38.00 | 201.3% | -1.00 | 0.0000 | -0.097 | ||||
| 0 | 2.13 | 295.5% | 0.00 | 0.0000 | 0.000 | 190 | 39.40 | 43.05 | 225.1% | -1.00 | 0.0000 | -0.097 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs