GILD 期权链 Gilead Sciences, Inc.
Cboe delayed options data · 截至 18:35 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 ±8.2% (137.77–162.27) · ATM IV 27.7% · P/C 未平仓量 —
| 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 | |
| 13.65 | 17.35 | 31.6% | 0.82 | 0.0171 | -0.042 | 136 | 0 | 3.50 | 30.2% | -0.19 | 0.0157 | -0.046 | ||||
| 12.85 | 16.10 | 29.9% | 0.80 | 0.0180 | -0.044 | 137 | 0 | 3.65 | 29.2% | -0.21 | 0.0167 | -0.047 | ||||
| 12.05 | 15.50 | 30.3% | 0.78 | 0.0189 | -0.046 | 138 | 0.0700 | 3.85 | 28.6% | -0.22 | 0.0176 | -0.049 | ||||
| 11.25 | 14.65 | 29.8% | 0.77 | 0.0197 | -0.047 | 139 | 0.2600 | 4.10 | 28.4% | -0.24 | 0.0186 | -0.050 | ||||
| 10.50 | 13.75 | 29.2% | 0.75 | 0.0206 | -0.049 | 140 | 0.3000 | 4.35 | 27.7% | -0.26 | 0.0196 | -0.052 | ||||
| 9.75 | 13.10 | 29.2% | 0.73 | 0.0214 | -0.050 | 141 | 0.5800 | 4.55 | 27.5% | -0.28 | 0.0205 | -0.053 | ||||
| 9.00 | 12.30 | 28.7% | 0.70 | 0.0222 | -0.051 | 142 | 1.07 | 4.85 | 27.9% | -0.30 | 0.0214 | -0.054 | ||||
| 8.30 | 11.70 | 28.7% | 0.68 | 0.0229 | -0.053 | 143 | 1.22 | 5.15 | 27.3% | -0.32 | 0.0223 | -0.055 | ||||
| 7.65 | 11.20 | 29.0% | 0.66 | 0.0236 | -0.054 | 144 | 1.81 | 5.50 | 27.9% | -0.34 | 0.0232 | -0.056 | ||||
| 7.00 | 10.35 | 28.3% | 0.64 | 0.0242 | -0.055 | 145 | 1.94 | 5.85 | 27.2% | -0.37 | 0.0239 | -0.057 | ||||
| 6.40 | 9.75 | 28.2% | 0.61 | 0.0248 | -0.056 | 146 | 2.35 | 6.25 | 27.1% | -0.39 | 0.0246 | -0.058 | ||||
| 5.80 | 9.15 | 28.0% | 0.59 | 0.0252 | -0.056 | 147 | 3.10 | 6.65 | 27.8% | -0.41 | 0.0252 | -0.058 | ||||
| 5.25 | 8.75 | 28.2% | 0.56 | 0.0256 | -0.057 | 148 | 3.65 | 7.10 | 27.9% | -0.44 | 0.0257 | -0.058 | ||||
| 4.70 | 8.10 | 27.8% | 0.53 | 0.0258 | -0.057 | 149 | 4.10 | 7.55 | 27.7% | -0.47 | 0.0260 | -0.058 | ||||
| 4.15 | 7.60 | 27.6% | 0.51 | 0.0260 | -0.058 | 150 | 4.70 | 8.05 | 27.9% | -0.49 | 0.0262 | -0.058 | ||||
| 3.00 | 6.60 | 27.7% | 0.44 | 0.0258 | -0.057 | 152.5 | 6.00 | 9.35 | 27.4% | -0.56 | 0.0262 | -0.056 | ||||
| 3.15 | 5.00 | 28.6% | 0.38 | 0.0249 | -0.056 | 155 | 7.55 | 10.85 | 27.2% | -0.62 | 0.0253 | -0.054 | ||||
| 1.14 | 5.10 | 27.9% | 0.33 | 0.0233 | -0.053 | 157.5 | 9.25 | 12.55 | 27.1% | -0.68 | 0.0238 | -0.050 | ||||
| 0.3700 | 4.40 | 27.5% | 0.28 | 0.0214 | -0.050 | 160 | 11.05 | 14.35 | 26.7% | -0.73 | 0.0220 | -0.045 | ||||
| 0.1100 | 3.90 | 28.4% | 0.23 | 0.0193 | -0.047 | 162.5 | 12.90 | 16.30 | 26.2% | -0.77 | 0.0199 | -0.041 | ||||
| 0 | 3.50 | 29.7% | 0.20 | 0.0171 | -0.043 | 165 | 15.80 | 18.35 | 28.8% | -0.81 | 0.0177 | -0.035 | ||||
| 0 | 3.15 | 31.2% | 0.17 | 0.0151 | -0.040 | 167.5 | 18.00 | 20.55 | 29.3% | -0.84 | 0.0156 | -0.030 | ||||
| 0 | 2.89 | 32.8% | 0.14 | 0.0132 | -0.036 | 170 | 20.35 | 23.15 | 31.6% | -0.87 | 0.0137 | -0.025 | ||||
| 0 | 2.70 | 34.5% | 0.12 | 0.0116 | -0.033 | 172.5 | 22.70 | 25.25 | 31.6% | -0.89 | 0.0120 | -0.021 | ||||
| 0 | 2.56 | 36.2% | 0.10 | 0.0101 | -0.030 | 175 | 25.15 | 27.65 | 33.0% | -0.91 | 0.0104 | -0.016 | ||||
| 0 | 2.44 | 37.9% | 0.09 | 0.0088 | -0.028 | 177.5 | 27.05 | 30.25 | 32.2% | -0.92 | 0.0091 | -0.012 | ||||
| 0 | 2.36 | 39.6% | 0.08 | 0.0077 | -0.025 | 180 | 29.25 | 32.75 | 32.0% | -0.93 | 0.0079 | -0.008 | ||||
| 0 | 2.29 | 41.4% | 0.07 | 0.0067 | -0.023 | 182.5 | 31.55 | 35.25 | 31.9% | -0.94 | 0.0068 | -0.004 | ||||
| 0 | 2.24 | 43.1% | 0.06 | 0.0059 | -0.021 | 185 | 34.20 | 37.70 | 34.8% | -0.95 | 0.0059 | 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。