GILD option chain Gilead Sciences, Inc.
Cboe delayed options data · के अनुसार 15:34 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 ±11.0% (132.63–165.28) · ATM IV 29.5% · P/C open interest 0.39
| 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 | |
| 72.00 | 76.10 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.1900 | 3 | 63.6% | -0.00 | 0.0001 | -0.001 | ||||
| 68.30 | 70.55 | 70.1% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.2000 | 14 | 58.5% | -0.00 | 0.0002 | -0.001 | |||
| 63.30 | 65.65 | 4 | 64.1% | 1.00 | 0.0003 | 0.000 | 85 | 0 | 0.2100 | 8 | 53.7% | -0.00 | 0.0003 | -0.002 | ||
| 57.90 | 60.65 | 1 | 48.5% | 1.00 | 0.0005 | 0.000 | 90 | 0 | 0.2300 | 14 | 49.3% | -0.01 | 0.0005 | -0.003 | ||
| 52.95 | 55.65 | 10 | 42.3% | 0.99 | 0.0008 | 0.000 | 95 | 0 | 0.2600 | 16 | 45.4% | -0.01 | 0.0008 | -0.004 | ||
| 47.95 | 50.75 | 29 | 38.0% | 0.99 | 0.0012 | 0.000 | 100 | 0 | 0.3000 | 46 | 41.6% | -0.01 | 0.0012 | -0.006 | ||
| 43.25 | 46.10 | 6 | 42.8% | 0.98 | 0.0019 | 0.000 | 105 | 0.0200 | 0.3700 | 53 | 38.7% | -0.02 | 0.0019 | -0.008 | ||
| 38.55 | 40.95 | 136 | 38.5% | 0.97 | 0.0028 | 0.000 | 110 | 0.2300 | 0.6400 | 293 | 39.5% | -0.03 | 0.0028 | -0.012 | ||
| 33.45 | 36.30 | 23 | 35.0% | 0.95 | 0.0041 | -0.003 | 115 | 0.2400 | 0.6900 | 184 | 35.1% | -0.05 | 0.0041 | -0.016 | ||
| 29.25 | 31.25 | 72 | 34.3% | 0.93 | 0.0058 | -0.010 | 120 | 0.4600 | 0.9300 | 492 | 33.3% | -0.08 | 0.0059 | -0.021 | ||
| 24.85 | 26.25 | 2 | 230 | 31.6% | 0.89 | 0.0081 | -0.018 | 125 | 0.8200 | 1.55 | 368 | 32.8% | -0.11 | 0.0082 | -0.027 | |
| 20.45 | 22.25 | 451 | 31.6% | 0.84 | 0.0107 | -0.026 | 130 | 1.66 | 2.02 | 428 | 31.9% | -0.16 | 0.0109 | -0.034 | ||
| 16.30 | 18.80 | 524 | 31.8% | 0.78 | 0.0135 | -0.034 | 135 | 2.57 | 3.05 | 482 | 31.0% | -0.22 | 0.0138 | -0.041 | ||
| 13.30 | 14.85 | 5 | 551 | 31.6% | 0.71 | 0.0162 | -0.041 | 140 | 4.10 | 4.55 | 277 | 31.0% | -0.30 | 0.0167 | -0.046 | |
| 10.30 | 10.85 | 3 | 646 | 29.7% | 0.62 | 0.0184 | -0.046 | 145 | 5.90 | 6.35 | 122 | 30.3% | -0.39 | 0.0190 | -0.050 | |
| 7.70 | 8.20 | 1 | 873 | 29.4% | 0.52 | 0.0195 | -0.049 | 150 | 8.05 | 8.70 | 87 | 29.5% | -0.49 | 0.0203 | -0.051 | |
| 5.55 | 6.05 | 5 | 1,213 | 29.2% | 0.43 | 0.0194 | -0.049 | 155 | 10.75 | 11.70 | 27 | 29.2% | -0.59 | 0.0205 | -0.049 | |
| 3.90 | 4.35 | 12 | 824 | 29.0% | 0.34 | 0.0182 | -0.045 | 160 | 13.25 | 15.35 | 3 | 27.7% | -0.69 | 0.0195 | -0.045 | |
| 2.55 | 3.05 | 538 | 28.6% | 0.26 | 0.0161 | -0.041 | 165 | 16.75 | 19.70 | 27.9% | -0.77 | 0.0175 | -0.038 | |||
| 1.69 | 2.09 | 175 | 28.6% | 0.20 | 0.0136 | -0.035 | 170 | 21.15 | 23.60 | 27.2% | -0.84 | 0.0149 | -0.030 | |||
| 0.9800 | 1.80 | 1,029 | 29.5% | 0.15 | 0.0112 | -0.029 | 175 | 25.60 | 28.40 | 27.8% | -0.89 | 0.0119 | -0.021 | |||
| 0.5300 | 1.28 | 58 | 29.4% | 0.11 | 0.0089 | -0.024 | 180 | 30.20 | 32.90 | 18.1% | -0.93 | 0.0088 | -0.012 | |||
| 0.2600 | 0.8500 | 1 | 1 | 29.1% | 0.08 | 0.0069 | -0.019 | 185 | 35.05 | 37.70 | -0.96 | 0.0061 | -0.003 | |||
| 0.2700 | 0.6700 | 11 | 30.8% | 0.06 | 0.0054 | -0.015 | 190 | 40.10 | 42.20 | -0.98 | 0.0040 | 0.000 | ||||
| 0.1500 | 0.5000 | 14 | 31.2% | 0.04 | 0.0041 | -0.012 | 195 | 44.75 | 47.40 | -0.99 | 0.0024 | 0.000 | ||||
| 0.0700 | 0.4000 | 16 | 31.8% | 0.03 | 0.0031 | -0.009 | 200 | 50.00 | 52.75 | -0.99 | 0.0014 | 0.000 | ||||
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।
Volatility smile — Nov 20, 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