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 ±2.8% (144.72–153.19) · ATM IV 23.6% · P/C open interest 0.18
| 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 | |
| 67.85 | 71.05 | 207.7% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 264.4% | 0.00 | 0.0000 | 0.000 | ||||
| 62.85 | 66.10 | 191.5% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 242.3% | 0.00 | 0.0000 | 0.000 | ||||
| 58.10 | 61.15 | 186.2% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 221.4% | 0.00 | 0.0000 | -0.000 | ||||
| 52.90 | 56.10 | 158.9% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 201.5% | 0.00 | 0.0000 | -0.000 | ||||
| 47.90 | 51.10 | 142.7% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 182.5% | -0.00 | 0.0000 | -0.000 | ||||
| 43.10 | 46.10 | 133.8% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 1.35 | 148.2% | -0.00 | 0.0000 | -0.000 | ||||
| 38.15 | 40.95 | 115.5% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 2.13 | 5 | 146.6% | -0.00 | 0.0001 | -0.001 | |||
| 33.15 | 35.75 | 5 | 94.7% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 1.74 | 3 | 123.2% | -0.00 | 0.0002 | -0.002 | ||
| 30.15 | 32.75 | 86.5% | 1.00 | 0.0004 | 0.000 | 118 | 0 | 2.08 | 1 | 118.8% | -0.00 | 0.0004 | -0.002 | |||
| 29.15 | 31.75 | 83.8% | 1.00 | 0.0004 | 0.000 | 119 | 0 | 1.80 | 111.3% | -0.00 | 0.0004 | -0.003 | ||||
| 28.15 | 30.95 | 86.7% | 1.00 | 0.0005 | 0.000 | 120 | 0 | 2.13 | 6 | 112.9% | -0.00 | 0.0005 | -0.003 | |||
| 27.15 | 29.95 | 83.9% | 1.00 | 0.0006 | 0.000 | 121 | 0 | 2.13 | 1 | 109.7% | -0.00 | 0.0006 | -0.004 | |||
| 26.15 | 28.95 | 81.1% | 1.00 | 0.0007 | 0.000 | 122 | 0 | 1.53 | 4 | 97.6% | -0.00 | 0.0007 | -0.004 | |||
| 25.15 | 27.95 | 78.4% | 1.00 | 0.0009 | 0.000 | 123 | 0 | 1.53 | 2 | 94.5% | -0.00 | 0.0009 | -0.005 | |||
| 24.15 | 26.95 | 75.6% | 1.00 | 0.0010 | 0.000 | 124 | 0 | 1.47 | 90.5% | -0.00 | 0.0010 | -0.005 | ||||
| 23.15 | 25.95 | 1 | 72.9% | 1.00 | 0.0012 | 0.000 | 125 | 0 | 2.13 | 96.6% | -0.00 | 0.0012 | -0.006 | |||
| 22.15 | 24.95 | 1 | 70.2% | 0.99 | 0.0015 | 0.000 | 126 | 0 | 1.25 | 81.1% | -0.01 | 0.0015 | -0.007 | |||
| 21.15 | 23.75 | 62.7% | 0.99 | 0.0018 | 0.000 | 127 | 0 | 1.37 | 2 | 79.9% | -0.01 | 0.0018 | -0.008 | |||
| 20.15 | 22.95 | 64.8% | 0.99 | 0.0021 | 0.000 | 128 | 0 | 2.12 | 3 | 86.8% | -0.01 | 0.0021 | -0.009 | |||
| 19.15 | 21.75 | 2 | 57.6% | 0.99 | 0.0025 | -0.002 | 129 | 0 | 1.65 | 1 | 77.8% | -0.01 | 0.0025 | -0.011 | ||
| 18.15 | 20.95 | 5 | 59.4% | 0.99 | 0.0030 | -0.004 | 130 | 0 | 1.67 | 4 | 75.0% | -0.01 | 0.0031 | -0.013 | ||
| 17.15 | 19.75 | 52.4% | 0.99 | 0.0037 | -0.006 | 131 | 0 | 1.80 | 73.5% | -0.01 | 0.0037 | -0.015 | ||||
| 16.20 | 19.00 | 1 | 55.8% | 0.98 | 0.0044 | -0.009 | 132 | 0 | 1.67 | 3 | 68.8% | -0.02 | 0.0045 | -0.017 | ||
| 15.30 | 17.80 | 4 | 51.3% | 0.98 | 0.0054 | -0.012 | 133 | 0 | 1.34 | 11 | 61.7% | -0.02 | 0.0054 | -0.020 | ||
| 14.20 | 17.00 | 50.3% | 0.98 | 0.0066 | -0.016 | 134 | 0 | 1.54 | 6 | 61.1% | -0.02 | 0.0066 | -0.023 | |||
| 13.20 | 15.80 | 33 | 44.2% | 0.97 | 0.0080 | -0.020 | 135 | 0 | 1.70 | 13 | 59.8% | -0.03 | 0.0080 | -0.027 | ||
| 12.20 | 15.00 | 9 | 44.9% | 0.97 | 0.0097 | -0.025 | 136 | 0 | 1.43 | 53.8% | -0.03 | 0.0098 | -0.031 | |||
| 11.25 | 14.10 | 1 | 44.2% | 0.96 | 0.0118 | -0.031 | 137 | 0 | 2.18 | 12 | 58.3% | -0.04 | 0.0119 | -0.037 | ||
| 10.10 | 12.85 | 5 | 35.5% | 0.95 | 0.0144 | -0.037 | 138 | 0 | 1.30 | 8 | 46.2% | -0.05 | 0.0145 | -0.043 | ||
| 9.30 | 11.85 | 2 | 35.9% | 0.94 | 0.0176 | -0.045 | 139 | 0 | 2.22 | 15 | 51.9% | -0.06 | 0.0177 | -0.050 | ||
| 8.80 | 10.80 | 1 | 65 | 38.4% | 0.92 | 0.0213 | -0.053 | 140 | 0 | 1.85 | 4 | 45.4% | -0.08 | 0.0215 | -0.058 | |
| 7.70 | 9.90 | 1 | 35.4% | 0.90 | 0.0258 | -0.062 | 141 | 0 | 1.70 | 27 | 40.7% | -0.10 | 0.0260 | -0.067 | ||
| 6.60 | 9.00 | 61 | 32.3% | 0.88 | 0.0311 | -0.072 | 142 | 0.1400 | 2.34 | 10 | 43.7% | -0.12 | 0.0314 | -0.076 | ||
| 5.95 | 7.90 | 28 | 31.4% | 0.85 | 0.0372 | -0.084 | 143 | 0 | 2.12 | 22 | 37.4% | -0.15 | 0.0375 | -0.087 | ||
| 4.65 | 7.25 | 26 | 28.5% | 0.82 | 0.0439 | -0.095 | 144 | 0 | 0.7700 | 11 | 22.8% | -0.19 | 0.0443 | -0.099 | ||
| 4.20 | 6.40 | 155 | 30.1% | 0.77 | 0.0510 | -0.107 | 145 | 0.2000 | 0.9000 | 35 | 22.5% | -0.23 | 0.0516 | -0.110 | ||
| 3.25 | 5.65 | 25 | 28.3% | 0.72 | 0.0581 | -0.118 | 146 | 0 | 1.42 | 4 | 21.5% | -0.28 | 0.0588 | -0.120 | ||
| 2.91 | 4.10 | 10 | 52 | 24.8% | 0.66 | 0.0645 | -0.127 | 147 | 0.7400 | 1.49 | 1 | 13 | 22.9% | -0.34 | 0.0652 | -0.129 |
| 2.34 | 3.05 | 391 | 22.5% | 0.60 | 0.0694 | -0.133 | 148 | 1.27 | 1.85 | 1 | 26 | 23.7% | -0.41 | 0.0702 | -0.135 | |
| 1.82 | 2.49 | 1 | 15 | 22.7% | 0.53 | 0.0720 | -0.136 | 149 | 1.87 | 2.29 | 1 | 14 | 24.4% | -0.48 | 0.0729 | -0.138 |
| 1.43 | 2.00 | 2 | 187 | 23.1% | 0.45 | 0.0720 | -0.135 | 150 | 2.37 | 2.82 | 2 | 24.2% | -0.55 | 0.0728 | -0.136 | |
| 0.1000 | 1.16 | 72 | 20.0% | 0.29 | 0.0612 | -0.117 | 152.5 | 3.00 | 4.90 | 45 | 20.3% | -0.72 | 0.0617 | -0.117 | ||
| 0.3200 | 0.8800 | 2 | 214 | 27.3% | 0.17 | 0.0437 | -0.089 | 155 | 4.90 | 7.30 | 21.3% | -0.84 | 0.0442 | -0.086 | ||
| 0 | 1.03 | 48 | 32.6% | 0.10 | 0.0285 | -0.063 | 157.5 | 8.20 | 9.15 | 29.3% | -0.91 | 0.0308 | -0.060 | |||
| 0.0100 | 0.2400 | 23 | 301 | 27.7% | 0.06 | 0.0180 | -0.044 | 160 | 9.45 | 11.95 | -0.95 | 0.0214 | -0.046 | |||
| 0 | 1.12 | 3 | 45.9% | 0.04 | 0.0114 | -0.030 | 162.5 | 11.90 | 14.50 | -0.98 | 0.0126 | -0.046 | ||||
| 0 | 1.90 | 60.1% | 0.02 | 0.0073 | -0.021 | 165 | 14.40 | 17.00 | -0.99 | 0.0060 | -0.051 | |||||
| 0 | 1.88 | 65.9% | 0.01 | 0.0047 | -0.015 | 167.5 | 16.90 | 19.50 | -1.00 | 0.0022 | -0.057 | |||||
| 0 | 2.15 | 74.5% | 0.01 | 0.0032 | -0.011 | 170 | 19.40 | 22.40 | -1.00 | 0.0008 | -0.062 | |||||
| 0 | 2.14 | 80.0% | 0.01 | 0.0022 | -0.008 | 172.5 | 21.90 | 25.00 | 46.9% | -1.00 | 0.0002 | -0.065 | ||||
| 0 | 2.14 | 85.5% | 0.00 | 0.0015 | -0.006 | 175 | 24.40 | 28.05 | 67.6% | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 2.13 | 90.6% | 0.00 | 0.0010 | -0.004 | 177.5 | 26.90 | 30.40 | 69.2% | -1.00 | 0.0000 | -0.067 | ||||
| 0 | 2.13 | 95.7% | 0.00 | 0.0008 | -0.003 | 180 | 29.40 | 33.05 | 76.8% | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 2.13 | 100.7% | 0.00 | 0.0006 | -0.003 | 182.5 | 31.90 | 35.35 | 76.6% | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 2.13 | 105.6% | 0.00 | 0.0004 | -0.002 | 185 | 34.40 | 38.05 | 85.4% | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 2.13 | 114.9% | 0.00 | 0.0002 | -0.001 | 190 | 39.50 | 42.55 | 82.0% | -1.00 | 0.0000 | -0.069 | ||||
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 11, 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