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 ±7.1% (142.50–164.16) · ATM IV 39.7% · P/C Open Interest 0.57

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
71.90	75.30			139.4%	1.00	0.0001	0.000	80	0	2.13			184.7%	-0.00	0.0001	-0.004
66.90	70.30			126.5%	1.00	0.0002	0.000	85	0	2.13			169.8%	-0.00	0.0002	-0.005
61.90	65.35			116.5%	1.00	0.0003	0.000	90	0	2.13			155.8%	-0.00	0.0003	-0.006
56.90	60.35			105.0%	1.00	0.0004	0.000	95	0	2.13			142.4%	-0.00	0.0004	-0.008
51.95	55.35			95.8%	1.00	0.0006	-0.002	100	0	2.13			129.7%	-0.01	0.0006	-0.010
46.95	50.35			85.4%	0.99	0.0008	-0.006	105	0	2.14			117.6%	-0.01	0.0008	-0.013
42.00	45.40			78.3%	0.99	0.0013	-0.011	110	0	2.15			106.0%	-0.01	0.0013	-0.018
37.05	40.45			71.0%	0.98	0.0019	-0.018	115	0	2.18			94.9%	-0.02	0.0020	-0.024
31.75	35.55			56.7%	0.97	0.0030	-0.027	120	0	2.23	6		84.3%	-0.03	0.0030	-0.032
26.85	30.65		1	52.4%	0.96	0.0047	-0.040	125	0	2.32			74.2%	-0.04	0.0047	-0.044
22.00	25.80		4	48.1%	0.94	0.0072	-0.056	130	0	1.28		3	54.0%	-0.07	0.0073	-0.060
18.30	22.10			47.5%	0.91	0.0102	-0.073	134	0	2.69		1	57.5%	-0.09	0.0102	-0.076
17.40	21.20			47.2%	0.90	0.0110	-0.077	135	0.1100	1.67	2	116	48.7%	-0.10	0.0111	-0.080
16.50	20.30			46.4%	0.89	0.0120	-0.082	136	0	2.72	11	5	53.3%	-0.11	0.0120	-0.085
15.60	19.40			46.2%	0.88	0.0130	-0.087	137	0.1100	1.87		54	46.1%	-0.13	0.0130	-0.090
14.70	18.50			45.4%	0.86	0.0140	-0.092	138	0.0500	2.08			45.0%	-0.14	0.0141	-0.095
13.85	17.65			44.9%	0.85	0.0151	-0.097	139	0	2.04	3	171	42.3%	-0.15	0.0152	-0.100
13.40	16.80			46.8%	0.84	0.0162	-0.102	140	0.9000	1.75		10	44.0%	-0.17	0.0163	-0.105
12.55	15.95			46.4%	0.82	0.0174	-0.108	141	1.01	2.54	1	5	46.8%	-0.18	0.0175	-0.110
11.75	15.10		2	45.6%	0.80	0.0186	-0.113	142	0.6400	3.00		100	44.8%	-0.20	0.0187	-0.115
10.95	13.75			42.3%	0.78	0.0198	-0.118	143	0.5100	3.60		6	44.8%	-0.22	0.0200	-0.120
10.00	13.55			44.0%	0.76	0.0210	-0.123	144	0.3100	3.75		2	42.0%	-0.24	0.0212	-0.125
9.40	12.15		6	41.4%	0.74	0.0222	-0.128	145	0.9900	3.80		9	42.8%	-0.26	0.0224	-0.130
8.75	11.40		102	41.4%	0.72	0.0234	-0.132	146	1.26	3.95		1	42.0%	-0.28	0.0236	-0.135
8.20	10.75	3	8	42.1%	0.70	0.0246	-0.137	147	2.36	3.80	34	35	43.3%	-0.30	0.0248	-0.139
7.25	9.95		7	40.2%	0.67	0.0256	-0.140	148	2.64	4.15	63	28	42.9%	-0.33	0.0259	-0.143
6.60	10.00		20	42.8%	0.65	0.0266	-0.144	149	2.49	4.55		3	40.9%	-0.36	0.0268	-0.146
6.25	8.90		37	41.8%	0.62	0.0274	-0.146	150	2.91	4.85	1	1	40.6%	-0.38	0.0277	-0.148
4.50	7.30		16	39.5%	0.55	0.0289	-0.150	152.5	3.80	6.05	2	20	39.9%	-0.46	0.0293	-0.152
4.40	5.75	2	47	42.2%	0.48	0.0294	-0.150	155	4.90	6.65		5	36.5%	-0.53	0.0298	-0.152
3.45	4.80	12	251	42.7%	0.41	0.0287	-0.145	157.5	6.40	9.00		9	39.6%	-0.60	0.0292	-0.147
2.50	3.75	2	127	41.6%	0.34	0.0271	-0.137	160	7.85	10.80		20	39.3%	-0.67	0.0276	-0.138
0.7700	2.62	39	32	35.2%	0.28	0.0247	-0.125	162.5	9.85	12.60		1	39.9%	-0.73	0.0253	-0.127
0.6000	2.16	11	10	37.0%	0.22	0.0219	-0.112	165	11.15	14.55			36.3%	-0.79	0.0225	-0.114
0.1500	2.52	2	8	41.0%	0.18	0.0190	-0.099	167.5	13.30	17.10		2	39.0%	-0.83	0.0197	-0.100
0	1.31		340	36.4%	0.14	0.0162	-0.086	170	15.50	19.25			38.6%	-0.87	0.0169	-0.087
0	1.67		5	42.9%	0.11	0.0136	-0.074	172.5	17.75	21.50			37.7%	-0.90	0.0143	-0.075
0	1.77		25	47.3%	0.09	0.0112	-0.062	175	20.10	23.90			37.8%	-0.93	0.0120	-0.064
0	1.61		2	49.6%	0.07	0.0093	-0.053	177.5	22.55	26.30			37.7%	-0.95	0.0099	-0.054
0	1.36		10	50.9%	0.06	0.0076	-0.044	180	24.95	28.65				-0.96	0.0085	-0.045
0	2.29		1	65.2%	0.03	0.0050	-0.031	185	29.90	33.85				-0.98	0.0056	-0.030
0	2.23		10	71.2%	0.02	0.0033	-0.021	190	35.50	38.80			60.2%	-1.00	0.0022	-0.025
0	2.20			77.1%	0.01	0.0022	-0.015	195	40.50	43.80			65.8%	-1.00	0.0003	-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 — Nov 06, 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 — Nov 06, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum