GILD option chain Gilead Sciences, Inc.
Cboe delayed options data · के अनुसार 21:56 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 ±2.9% (148.60–157.53) · ATM IV 34.3% · P/C ओपन इंटरेस्ट 0.19
| 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 | |
| 71.45 | 75.15 | 211.0% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 390.3% | 0.00 | 0.0000 | 0.000 | ||||
| 66.45 | 70.15 | 185.7% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.2600 | 2 | 180.3% | 0.00 | 0.0000 | 0.000 | |||
| 61.45 | 65.20 | 191.9% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 2 | 329.4% | 0.00 | 0.0000 | 0.000 | |||
| 56.45 | 60.20 | 171.4% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 301.1% | 0.00 | 0.0000 | 0.000 | ||||
| 51.45 | 55.20 | 151.9% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 6 | 274.1% | 0.00 | 0.0000 | 0.000 | |||
| 46.45 | 50.20 | 133.3% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 248.3% | 0.00 | 0.0000 | 0.000 | ||||
| 41.65 | 45.20 | 147.8% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.3500 | 8 | 157.5% | 0.00 | 0.0000 | -0.000 | |||
| 36.45 | 40.20 | 98.2% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.5100 | 2 | 148.0% | -0.00 | 0.0000 | -0.000 | |||
| 31.40 | 35.20 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.7500 | 138.9% | -0.00 | 0.0001 | -0.001 | |||||
| 26.35 | 30.20 | 2 | 1.00 | 0.0002 | 0.000 | 125 | 0.0100 | 0.2300 | 37 | 88 | 97.5% | -0.00 | 0.0002 | -0.001 | ||
| 23.50 | 27.20 | 71.0% | 1.00 | 0.0004 | 0.000 | 128 | 0.0100 | 0.0600 | 33 | 73.7% | -0.00 | 0.0005 | -0.003 | |||
| 22.50 | 26.20 | 1 | 68.0% | 1.00 | 0.0006 | -0.000 | 129 | 0.0100 | 0.2700 | 47 | 86.7% | -0.00 | 0.0006 | -0.003 | ||
| 21.50 | 25.20 | 2 | 65.1% | 1.00 | 0.0007 | -0.001 | 130 | 0 | 2.01 | 108 | 128.2% | -0.00 | 0.0007 | -0.004 | ||
| 20.45 | 24.20 | 1.00 | 0.0009 | -0.002 | 131 | 0.0100 | 0.0400 | 37 | 81 | 62.6% | -0.00 | 0.0009 | -0.005 | |||
| 19.50 | 23.20 | 3 | 59.3% | 1.00 | 0.0011 | -0.004 | 132 | 0 | 1.93 | 65 | 118.0% | -0.00 | 0.0011 | -0.006 | ||
| 18.60 | 22.20 | 66.1% | 1.00 | 0.0014 | -0.005 | 133 | 0 | 2.13 | 12 | 116.9% | -0.00 | 0.0014 | -0.008 | |||
| 17.50 | 21.25 | 2 | 59.2% | 1.00 | 0.0018 | -0.007 | 134 | 0 | 2.13 | 16 | 112.5% | -0.01 | 0.0018 | -0.010 | ||
| 16.50 | 20.25 | 2 | 2 | 56.2% | 0.99 | 0.0023 | -0.010 | 135 | 0 | 0.3400 | 1 | 233 | 59.8% | -0.01 | 0.0023 | -0.012 |
| 15.50 | 19.25 | 53.2% | 0.99 | 0.0030 | -0.013 | 136 | 0 | 2.14 | 37 | 103.7% | -0.01 | 0.0030 | -0.015 | |||
| 14.50 | 18.25 | 1 | 1 | 50.3% | 0.99 | 0.0038 | -0.017 | 137 | 0 | 1.58 | 6 | 90.4% | -0.01 | 0.0038 | -0.019 | |
| 13.50 | 17.25 | 47.3% | 0.99 | 0.0048 | -0.022 | 138 | 0 | 0.1500 | 181 | 51.4% | -0.01 | 0.0048 | -0.024 | |||
| 12.50 | 16.25 | 44.4% | 0.98 | 0.0061 | -0.029 | 139 | 0 | 1.87 | 49 | 86.3% | -0.02 | 0.0061 | -0.030 | |||
| 11.55 | 15.25 | 5 | 12 | 44.6% | 0.98 | 0.0078 | -0.036 | 140 | 0 | 0.1100 | 2 | 71 | 43.2% | -0.02 | 0.0078 | -0.038 |
| 10.65 | 14.30 | 2 | 3 | 47.7% | 0.97 | 0.0098 | -0.046 | 141 | 0.0600 | 0.3000 | 2 | 51 | 50.0% | -0.03 | 0.0099 | -0.048 |
| 10.00 | 13.25 | 102 | 52.1% | 0.96 | 0.0124 | -0.057 | 142 | 0 | 0.5000 | 5 | 16 | 50.2% | -0.04 | 0.0125 | -0.059 | |
| 9.05 | 12.35 | 1 | 40 | 51.3% | 0.95 | 0.0157 | -0.071 | 143 | 0 | 0.1900 | 59 | 38.0% | -0.05 | 0.0159 | -0.073 | |
| 8.10 | 10.75 | 16 | 34.5% | 0.94 | 0.0196 | -0.088 | 144 | 0 | 1.11 | 201 | 53.6% | -0.07 | 0.0198 | -0.090 | ||
| 7.15 | 10.45 | 1 | 29 | 46.8% | 0.92 | 0.0244 | -0.108 | 145 | 0.0200 | 0.3000 | 28 | 119 | 35.4% | -0.08 | 0.0247 | -0.110 |
| 6.20 | 9.55 | 27 | 44.8% | 0.89 | 0.0300 | -0.131 | 146 | 0 | 0.3000 | 11 | 34 | 31.5% | -0.11 | 0.0304 | -0.133 | |
| 5.30 | 8.65 | 41 | 43.0% | 0.87 | 0.0365 | -0.156 | 147 | 0 | 0.6600 | 232 | 70 | 30.1% | -0.14 | 0.0370 | -0.159 | |
| 4.45 | 7.75 | 9 | 41.3% | 0.83 | 0.0436 | -0.183 | 148 | 0.2100 | 0.9800 | 18 | 98 | 37.4% | -0.17 | 0.0443 | -0.187 | |
| 3.90 | 6.90 | 1 | 51 | 42.6% | 0.79 | 0.0513 | -0.211 | 149 | 0.5400 | 0.7500 | 5 | 19 | 33.9% | -0.22 | 0.0522 | -0.215 |
| 3.55 | 5.40 | 3 | 254 | 38.6% | 0.73 | 0.0589 | -0.237 | 150 | 0.7300 | 1.12 | 18 | 89 | 34.5% | -0.27 | 0.0600 | -0.242 |
| 2.22 | 3.25 | 6 | 122 | 35.8% | 0.57 | 0.0736 | -0.278 | 152.5 | 1.17 | 2.29 | 37 | 701 | 32.8% | -0.44 | 0.0752 | -0.285 |
| 0.9900 | 2.07 | 208 | 1,314 | 35.1% | 0.38 | 0.0737 | -0.260 | 155 | 1.61 | 4.40 | 11 | 177 | 31.3% | -0.63 | 0.0755 | -0.266 |
| 0.1000 | 1.03 | 679 | 950 | 30.6% | 0.22 | 0.0575 | -0.189 | 157.5 | 2.86 | 6.25 | 354 | 23.3% | -0.80 | 0.0588 | -0.193 | |
| 0 | 0.4800 | 577 | 765 | 31.4% | 0.11 | 0.0356 | -0.108 | 160 | 5.75 | 8.40 | 1 | 18 | 33.3% | -0.92 | 0.0377 | -0.109 |
| 0 | 0.3000 | 362 | 3,656 | 35.5% | 0.05 | 0.0184 | -0.052 | 162.5 | 8.10 | 10.75 | 31.5% | -0.98 | 0.0175 | -0.056 | ||
| 0 | 0.2500 | 111 | 2,537 | 41.1% | 0.02 | 0.0084 | -0.022 | 165 | 9.90 | 13.25 | -1.00 | 0.0034 | -0.042 | |||
| 0 | 0.2400 | 6 | 2,257 | 47.4% | 0.01 | 0.0036 | -0.009 | 167.5 | 12.40 | 15.75 | -1.00 | 0.0002 | -0.041 | |||
| 0 | 0.3000 | 3,001 | 35.6% | 0.00 | 0.0015 | -0.004 | 170 | 14.85 | 18.60 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 1.82 | 505 | 94.0% | 0.00 | 0.0006 | -0.001 | 172.5 | 17.35 | 21.05 | 2 | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.13 | 1 | 106.6% | 0.00 | 0.0003 | -0.001 | 175 | 19.85 | 23.60 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 0.2700 | 1 | 1 | 73.1% | 0.00 | 0.0001 | -0.000 | 177.5 | 22.35 | 26.20 | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.13 | 121.9% | 0.00 | 0.0000 | -0.000 | 180 | 24.85 | 28.55 | -1.00 | 0.0000 | -0.041 | |||||
| 0 | 2.13 | 129.2% | 0.00 | 0.0000 | 0.000 | 182.5 | 27.35 | 31.10 | -1.00 | 0.0000 | -0.041 | |||||
| 0 | 2.13 | 136.3% | 0.00 | 0.0000 | 0.000 | 185 | 29.85 | 33.60 | -1.00 | 0.0000 | -0.041 | |||||
| 0 | 2.13 | 150.0% | 0.00 | 0.0000 | 0.000 | 190 | 34.85 | 38.60 | -1.00 | 0.0000 | -0.041 | |||||
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।
वोलैटिलिटी स्माइल — Oct 23, 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