GILD Optionskette Gilead Sciences, Inc.

Verfall Cboe delayed options data · Stand 06:37 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±6.6% (143.25–163.41) · ATM IV 47.3% · P/C Open Interest 1.32

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
71.50	75.20		1	135.9%	1.00	0.0000	0.000	80	0	2.13			236.2%	-0.00	0.0000	-0.001
66.50	70.25			131.5%	1.00	0.0000	0.000	85	0	2.13			217.2%	-0.00	0.0000	-0.001
61.50	65.25			116.5%	1.00	0.0001	0.000	90	0	2.13			199.2%	-0.00	0.0001	-0.002
56.50	60.25			101.9%	1.00	0.0001	0.000	95	0	2.13			182.1%	-0.00	0.0001	-0.002
51.55	55.25			97.6%	1.00	0.0002	0.000	100	0	2.13			165.8%	-0.00	0.0002	-0.003
46.55	50.25			84.9%	1.00	0.0003	0.000	105	0	2.13			150.2%	-0.00	0.0003	-0.005
41.55	45.25			72.6%	1.00	0.0006	-0.003	110	0	2.13		4	135.1%	-0.00	0.0006	-0.008
36.55	40.30			68.0%	0.99	0.0010	-0.009	115	0	1.00		18	101.7%	-0.01	0.0010	-0.013
31.60	35.30			61.7%	0.99	0.0018	-0.017	120	0	2.15		18	106.6%	-0.01	0.0018	-0.021
26.65	30.40		1	59.1%	0.98	0.0033	-0.031	125	0	2.19		2	93.3%	-0.02	0.0033	-0.035
21.75	25.50		2	54.4%	0.96	0.0058	-0.052	130	0	2.27		14	80.4%	-0.04	0.0058	-0.055
19.80	23.60			53.2%	0.95	0.0073	-0.064	132	0	1.95		711	71.7%	-0.05	0.0073	-0.067
18.75	22.65			50.9%	0.94	0.0081	-0.070	133	0	2.36		51	73.1%	-0.06	0.0082	-0.073
17.90	21.70			52.8%	0.93	0.0090	-0.077	134	0	2.39		10	70.6%	-0.07	0.0091	-0.080
16.95	20.75		1	51.9%	0.93	0.0100	-0.084	135	0	1.27		307	56.5%	-0.08	0.0101	-0.087
16.05	19.85			51.5%	0.92	0.0111	-0.092	136	0	2.43		18	65.4%	-0.08	0.0112	-0.095
15.15	18.95	1	1	51.4%	0.91	0.0123	-0.100	137	0.1500	2.60	2	9	65.3%	-0.10	0.0124	-0.103
14.20	18.05			50.5%	0.89	0.0136	-0.108	138	0	2.75	2	20	62.5%	-0.11	0.0137	-0.111
13.35	17.15			50.8%	0.88	0.0150	-0.117	139	0.0100	2.74	1	1	59.6%	-0.12	0.0151	-0.120
12.90	16.25		6	53.2%	0.87	0.0164	-0.127	140	0	1.50		33	46.3%	-0.14	0.0166	-0.129
12.05	15.40		40	53.1%	0.85	0.0179	-0.136	141	0.0100	2.99		12	55.6%	-0.15	0.0181	-0.139
11.00	14.60		56	50.9%	0.83	0.0195	-0.146	142	0.2500	3.15	1	3	55.4%	-0.17	0.0197	-0.148
10.20	13.75		9	50.7%	0.81	0.0211	-0.155	143	0.0300	2.17		11	44.0%	-0.19	0.0213	-0.158
9.65	12.40		22	48.0%	0.79	0.0227	-0.165	144	0.3400	2.21	1	14	43.7%	-0.21	0.0229	-0.168
8.80	11.60		39	47.1%	0.77	0.0243	-0.174	145	0.7400	2.32	14	39	44.0%	-0.23	0.0246	-0.177
8.05	11.45		16	50.2%	0.74	0.0259	-0.183	146	0.6400	2.55	1	32	41.7%	-0.26	0.0262	-0.186
7.30	10.70	1	9	49.5%	0.72	0.0274	-0.191	147	0.9600	3.90		38	47.9%	-0.29	0.0277	-0.194
6.55	9.90		27	48.3%	0.69	0.0288	-0.199	148	1.26	3.85	7	6	45.7%	-0.32	0.0291	-0.202
6.15	9.30		83	50.0%	0.66	0.0301	-0.205	149	2.55	3.80	1	18	48.4%	-0.34	0.0304	-0.208
5.95	8.10	3	128	48.7%	0.63	0.0312	-0.211	150	1.94	4.35	5	71	44.2%	-0.38	0.0316	-0.213
3.80	6.70	2	58	44.9%	0.55	0.0332	-0.219	152.5	3.95	5.70	5	89	49.6%	-0.46	0.0335	-0.221
3.15	4.95	8	181	44.8%	0.46	0.0335	-0.217	155	4.30	6.85	4	11	44.1%	-0.54	0.0339	-0.220
1.74	3.95	4	57	42.6%	0.38	0.0324	-0.207	157.5	5.90	8.30		2	44.0%	-0.62	0.0328	-0.209
2.00	2.75	61	228	45.9%	0.31	0.0298	-0.190	160	7.95	9.95	1	31	45.4%	-0.70	0.0302	-0.192
0.8000	2.20	37	54	43.0%	0.24	0.0264	-0.168	162.5	8.80	12.30			41.8%	-0.77	0.0269	-0.169
0	1.72	6	95	40.2%	0.19	0.0225	-0.143	165	10.80	14.20			39.7%	-0.82	0.0230	-0.145
0.1600	1.38	4	37	44.1%	0.14	0.0186	-0.119	167.5	12.95	16.60			40.6%	-0.87	0.0192	-0.121
0	1.00		2	43.7%	0.11	0.0150	-0.097	170	15.25	18.95			40.8%	-0.91	0.0156	-0.099
0	1.50		3	53.5%	0.08	0.0119	-0.077	172.5	17.55	21.40			39.9%	-0.94	0.0125	-0.080
0	1.61	1	43	59.3%	0.06	0.0092	-0.060	175	19.95	23.65				-0.96	0.0101	-0.063
0	1.00		12	56.8%	0.04	0.0071	-0.047	177.5	22.40	26.25				-0.97	0.0078	-0.049
0	2.24			74.5%	0.03	0.0054	-0.036	180	24.85	29.00			44.9%	-0.99	0.0057	-0.037
0	2.18			82.6%	0.02	0.0031	-0.021	185	29.85	33.55				-1.00	0.0015	-0.026
0	2.15			90.6%	0.01	0.0017	-0.012	190	34.85	38.60				-1.00	0.0001	-0.025

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Oct 30, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

GILD Optionskette Gilead Sciences, Inc.

Volatility Smile — Oct 30, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum