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 ±6.9% (138.71–159.21) · ATM IV 27.2% · P/C open interest 0.35
| 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 | |
| 67.05 | 71.20 | 1.00 | 0.0002 | 0.000 | 80 | 0 | 2.13 | 126.1% | -0.00 | 0.0004 | -0.007 | |||||
| 62.00 | 66.10 | 1.00 | 0.0003 | 0.000 | 85 | 0 | 1.79 | 111.3% | -0.01 | 0.0005 | -0.008 | |||||
| 57.10 | 61.10 | 1.00 | 0.0005 | 0.000 | 90 | 0 | 2.13 | 105.6% | -0.01 | 0.0007 | -0.010 | |||||
| 52.05 | 56.10 | 0.99 | 0.0007 | 0.000 | 95 | 0 | 1.39 | 87.6% | -0.01 | 0.0010 | -0.012 | |||||
| 48.20 | 51.10 | 78.1% | 0.99 | 0.0011 | 0.000 | 100 | 0 | 2.13 | 87.0% | -0.02 | 0.0014 | -0.015 | ||||
| 42.75 | 46.10 | 62.7% | 0.99 | 0.0017 | 0.000 | 105 | 0 | 1.75 | 74.8% | -0.02 | 0.0019 | -0.018 | ||||
| 37.40 | 41.10 | 45.2% | 0.98 | 0.0025 | -0.004 | 110 | 0 | 2.16 | 70.1% | -0.03 | 0.0026 | -0.021 | ||||
| 32.75 | 36.15 | 48.7% | 0.97 | 0.0037 | -0.011 | 115 | 0 | 2.19 | 62.2% | -0.04 | 0.0037 | -0.026 | ||||
| 27.55 | 31.30 | 40.9% | 0.95 | 0.0054 | -0.020 | 120 | 0 | 2.26 | 54.6% | -0.05 | 0.0053 | -0.031 | ||||
| 23.10 | 26.10 | 1 | 38.1% | 0.93 | 0.0077 | -0.029 | 125 | 0 | 2.38 | 47.5% | -0.08 | 0.0076 | -0.038 | |||
| 18.30 | 21.30 | 34.1% | 0.89 | 0.0111 | -0.038 | 130 | 0 | 2.61 | 40.8% | -0.11 | 0.0110 | -0.045 | ||||
| 14.25 | 16.55 | 2 | 32.9% | 0.84 | 0.0158 | -0.048 | 135 | 0 | 2.62 | 32.8% | -0.16 | 0.0158 | -0.053 | |||
| 12.90 | 15.65 | 30.1% | 0.83 | 0.0170 | -0.050 | 136 | 0 | 3.15 | 33.4% | -0.18 | 0.0170 | -0.055 | ||||
| 11.85 | 14.80 | 1 | 28.9% | 0.81 | 0.0181 | -0.052 | 137 | 0.0100 | 3.35 | 32.5% | -0.19 | 0.0182 | -0.057 | |||
| 11.10 | 13.95 | 1 | 28.9% | 0.80 | 0.0194 | -0.054 | 138 | 0 | 3.45 | 31.1% | -0.21 | 0.0195 | -0.059 | |||
| 10.70 | 13.15 | 30.2% | 0.78 | 0.0207 | -0.056 | 139 | 0.0500 | 3.55 | 29.9% | -0.23 | 0.0209 | -0.060 | ||||
| 9.50 | 12.35 | 1 | 28.4% | 0.76 | 0.0220 | -0.057 | 140 | 0.2600 | 3.40 | 3 | 28.3% | -0.25 | 0.0223 | -0.062 | ||
| 8.70 | 11.55 | 1 | 27.9% | 0.74 | 0.0233 | -0.059 | 141 | 0.7500 | 3.80 | 29.5% | -0.27 | 0.0237 | -0.064 | |||
| 8.75 | 10.80 | 1 | 1 | 30.2% | 0.72 | 0.0247 | -0.061 | 142 | 1.95 | 3.20 | 14 | 29.4% | -0.29 | 0.0252 | -0.065 | |
| 7.95 | 10.10 | 1 | 29.7% | 0.69 | 0.0260 | -0.062 | 143 | 2.30 | 3.10 | 1 | 16 | 28.2% | -0.31 | 0.0266 | -0.066 | |
| 6.80 | 9.40 | 2 | 28.0% | 0.67 | 0.0273 | -0.064 | 144 | 2.39 | 4.05 | 3 | 7 | 29.1% | -0.34 | 0.0280 | -0.068 | |
| 6.10 | 8.75 | 27.7% | 0.64 | 0.0285 | -0.065 | 145 | 1.49 | 4.90 | 4 | 26.8% | -0.37 | 0.0293 | -0.069 | |||
| 5.70 | 8.15 | 1 | 28.2% | 0.61 | 0.0296 | -0.066 | 146 | 2.28 | 4.50 | 25.6% | -0.40 | 0.0304 | -0.069 | |||
| 5.05 | 7.55 | 2 | 27.9% | 0.58 | 0.0305 | -0.067 | 147 | 2.35 | 5.75 | 26.8% | -0.43 | 0.0315 | -0.070 | |||
| 4.25 | 7.15 | 27.5% | 0.55 | 0.0312 | -0.067 | 148 | 3.30 | 5.60 | 1 | 26.4% | -0.46 | 0.0323 | -0.070 | |||
| 4.25 | 6.60 | 1 | 28.7% | 0.52 | 0.0317 | -0.068 | 149 | 3.60 | 6.05 | 25.7% | -0.49 | 0.0328 | -0.070 | |||
| 3.95 | 6.15 | 1 | 3 | 29.2% | 0.49 | 0.0319 | -0.067 | 150 | 3.90 | 6.80 | 25.7% | -0.52 | 0.0331 | -0.070 | ||
| 2.10 | 5.05 | 11 | 26.9% | 0.41 | 0.0312 | -0.066 | 152.5 | 5.65 | 8.00 | 25.5% | -0.60 | 0.0326 | -0.068 | |||
| 2.39 | 3.15 | 8 | 40 | 27.2% | 0.34 | 0.0291 | -0.063 | 155 | 7.95 | 9.75 | 27.5% | -0.68 | 0.0305 | -0.064 | ||
| 1.43 | 2.72 | 2 | 55 | 27.2% | 0.28 | 0.0262 | -0.059 | 157.5 | 9.20 | 11.50 | 25.2% | -0.74 | 0.0274 | -0.058 | ||
| 1.01 | 2.01 | 5 | 6 | 27.1% | 0.23 | 0.0229 | -0.055 | 160 | 11.20 | 13.90 | 26.5% | -0.79 | 0.0239 | -0.053 | ||
| 0 | 3.00 | 30.4% | 0.19 | 0.0198 | -0.051 | 162.5 | 13.30 | 15.80 | 25.0% | -0.84 | 0.0204 | -0.047 | ||||
| 0.0100 | 2.79 | 32.8% | 0.16 | 0.0170 | -0.046 | 165 | 15.90 | 18.10 | 27.3% | -0.87 | 0.0173 | -0.041 | ||||
| 0 | 2.61 | 35.0% | 0.13 | 0.0146 | -0.043 | 167.5 | 17.80 | 20.75 | 26.5% | -0.89 | 0.0146 | -0.035 | ||||
| 0 | 2.48 | 37.3% | 0.11 | 0.0125 | -0.039 | 170 | 20.20 | 23.10 | 26.1% | -0.91 | 0.0123 | -0.030 | ||||
| 0 | 2.39 | 39.6% | 0.10 | 0.0107 | -0.036 | 172.5 | 22.65 | 25.55 | 26.6% | -0.93 | 0.0104 | -0.025 | ||||
| 0 | 2.32 | 41.9% | 0.08 | 0.0093 | -0.034 | 175 | 25.10 | 27.95 | 22.8% | -0.94 | 0.0088 | -0.021 | ||||
| 0 | 2.27 | 44.2% | 0.07 | 0.0081 | -0.031 | 177.5 | 27.55 | 30.30 | -0.95 | 0.0075 | -0.017 | |||||
| 0 | 2.24 | 46.5% | 0.06 | 0.0070 | -0.029 | 180 | 29.95 | 33.70 | 39.3% | -0.96 | 0.0064 | -0.013 | ||||
| 0 | 2.21 | 48.7% | 0.06 | 0.0062 | -0.027 | 182.5 | 32.60 | 36.15 | 42.5% | -0.96 | 0.0055 | -0.010 | ||||
| 0 | 2.19 | 50.9% | 0.05 | 0.0055 | -0.025 | 185 | 34.90 | 38.65 | 42.5% | -0.97 | 0.0048 | -0.006 | ||||
| 0 | 2.16 | 55.2% | 0.04 | 0.0043 | -0.022 | 190 | 39.75 | 43.65 | 44.5% | -0.98 | 0.0036 | -0.001 | ||||
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 — Oct 09, 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