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 ±7.8% (141.31–165.35) · ATM IV 37.4% · P/C Open Interest 1.23

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
71.95	75.30			113.7%	1.00	0.0001	0.000	80	0	2.13			157.0%	-0.00	0.0001	-0.003
66.55	70.40				1.00	0.0002	0.000	85	0	2.13			144.4%	-0.00	0.0002	-0.003
62.00	65.40			98.1%	1.00	0.0002	0.000	90	0	2.13			132.4%	-0.00	0.0003	-0.004
57.00	60.45			89.7%	1.00	0.0004	0.000	95	0	2.13			121.1%	-0.00	0.0004	-0.006
51.55	55.45				1.00	0.0006	0.000	100	0	2.13		1	110.3%	-0.01	0.0006	-0.008
47.05	50.45			72.6%	0.99	0.0009	-0.003	105	0	2.13			99.9%	-0.01	0.0009	-0.011
42.10	45.50			66.4%	0.99	0.0014	-0.008	110	0	2.15			90.2%	-0.01	0.0014	-0.015
37.15	40.55			60.1%	0.98	0.0021	-0.014	115	0	2.18		9	80.8%	-0.02	0.0021	-0.020
31.80	35.55			42.8%	0.97	0.0033	-0.022	120	0	0.3500		1	48.9%	-0.03	0.0033	-0.028
26.95	30.70			43.1%	0.95	0.0050	-0.034	125	0	0.5700		2	45.8%	-0.05	0.0051	-0.038
22.20	25.95			42.2%	0.93	0.0076	-0.048	130	0	0.9400		3	42.8%	-0.08	0.0077	-0.052
18.45	22.30			40.9%	0.89	0.0104	-0.062	134	0	2.85			50.0%	-0.11	0.0105	-0.065
17.55	21.40		2	40.6%	0.88	0.0112	-0.066	135	0.0100	1.16	2	109	37.0%	-0.12	0.0113	-0.069
16.70	20.55			40.8%	0.87	0.0121	-0.069	136	0	2.43	2		43.8%	-0.13	0.0122	-0.073
15.80	19.70		3	40.5%	0.86	0.0130	-0.073	137	0.3700	2.43	2	1	44.0%	-0.14	0.0131	-0.076
14.95	18.80		2	40.1%	0.85	0.0139	-0.077	138	0.7100	2.57	2	2	44.6%	-0.15	0.0140	-0.080
14.25	18.00		3	40.9%	0.83	0.0148	-0.081	139	0.6000	3.45		1	46.3%	-0.17	0.0149	-0.084
13.40	17.15		3	40.4%	0.82	0.0158	-0.085	140	1.39	1.93		39	40.9%	-0.18	0.0159	-0.088
12.50	16.35		6	39.8%	0.80	0.0168	-0.089	141	1.08	3.40			44.1%	-0.20	0.0169	-0.092
11.90	15.55		1	40.4%	0.79	0.0178	-0.093	142	0.7100	2.73	4	13	37.4%	-0.22	0.0179	-0.096
11.55	14.40		1	40.3%	0.77	0.0188	-0.097	143	0.9100	3.80	2		40.7%	-0.23	0.0189	-0.100
10.45	14.05		3	40.3%	0.75	0.0197	-0.101	144	1.89	4.05	1	89	43.3%	-0.25	0.0199	-0.103
10.05	12.80		7	39.4%	0.73	0.0207	-0.104	145	2.20	3.45	3	31	39.9%	-0.27	0.0209	-0.106
9.30	12.60		4	40.9%	0.71	0.0216	-0.107	146	1.02	4.45		15	36.9%	-0.29	0.0219	-0.110
8.60	11.95		2	40.7%	0.69	0.0225	-0.110	147	1.29	4.85		4	37.0%	-0.32	0.0228	-0.113
7.95	11.25		1	40.4%	0.66	0.0233	-0.113	148	2.38	5.15		5	39.3%	-0.34	0.0236	-0.115
7.40	10.65		7	40.6%	0.64	0.0240	-0.115	149	1.98	5.55		7	36.7%	-0.36	0.0244	-0.117
6.90	10.00		33	40.6%	0.62	0.0247	-0.117	150	3.15	5.90		11	39.0%	-0.39	0.0250	-0.119
5.35	8.10		13	38.2%	0.55	0.0259	-0.120	152.5	3.55	7.05		23	36.6%	-0.45	0.0263	-0.122
4.15	6.85	2	69	38.0%	0.49	0.0264	-0.120	155	4.85	8.40		2	36.7%	-0.52	0.0268	-0.122
3.05	6.45		38	39.8%	0.42	0.0260	-0.117	157.5	6.30	9.50			35.4%	-0.59	0.0266	-0.119
2.13	5.60	2	17	39.9%	0.36	0.0250	-0.111	160	8.65	11.10			37.6%	-0.65	0.0256	-0.113
1.38	4.10		17	37.4%	0.30	0.0233	-0.104	162.5	9.70	13.15			36.0%	-0.71	0.0241	-0.105
1.00	2.85	107	39	35.7%	0.25	0.0213	-0.094	165	11.60	15.00			35.5%	-0.76	0.0220	-0.096
1.24	1.69	2	7	35.9%	0.21	0.0189	-0.084	167.5	13.65	17.55			37.8%	-0.81	0.0198	-0.086
0.4000	2.20	18	13	37.9%	0.17	0.0165	-0.074	170	15.75	19.30			35.5%	-0.85	0.0175	-0.076
0.0300	1.93		4	37.9%	0.13	0.0142	-0.064	172.5	17.95	21.40			33.7%	-0.88	0.0152	-0.066
0.0100	2.79		3	45.8%	0.11	0.0120	-0.055	175	20.25	24.05			36.3%	-0.91	0.0131	-0.057
0	2.05			44.8%	0.09	0.0101	-0.047	177.5	22.65	26.45			36.9%	-0.94	0.0112	-0.049
0	1.66		1	45.2%	0.07	0.0084	-0.039	180	25.00	28.75				-0.96	0.0095	-0.041
0	1.15			46.6%	0.04	0.0056	-0.028	185	30.50	34.00			49.3%	-0.99	0.0061	-0.030
0	2.00			58.6%	0.03	0.0037	-0.019	190	35.50	39.00			54.5%	-1.00	0.0014	-0.028
0	2.16			65.0%	0.02	0.0025	-0.013	195	39.90	44.00			50.1%	-1.00	0.0000	-0.028

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 13, 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 13, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum