GILD Optionskette Gilead Sciences, Inc.
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 ±8.9% (139.68–166.98) · ATM IV 34.1% · P/C Open Interest 2.18
| 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 | |
| 71.70 | 75.50 | 79.6% | 1.00 | 0.0002 | 0.000 | 80 | 0 | 2.13 | 126.2% | -0.00 | 0.0002 | -0.003 | ||||
| 66.70 | 70.55 | 72.6% | 1.00 | 0.0003 | 0.000 | 85 | 0 | 2.13 | 116.0% | -0.00 | 0.0003 | -0.004 | ||||
| 61.55 | 65.55 | 1.00 | 0.0004 | 0.000 | 90 | 0 | 2.13 | 106.5% | -0.00 | 0.0004 | -0.005 | |||||
| 56.80 | 60.60 | 62.8% | 0.99 | 0.0006 | -0.001 | 95 | 0 | 2.14 | 97.5% | -0.01 | 0.0006 | -0.007 | ||||
| 51.80 | 55.65 | 56.6% | 0.99 | 0.0009 | -0.004 | 100 | 0 | 2.15 | 88.9% | -0.01 | 0.0009 | -0.009 | ||||
| 46.90 | 50.70 | 54.4% | 0.99 | 0.0013 | -0.007 | 105 | 0 | 2.17 | 80.7% | -0.01 | 0.0013 | -0.012 | ||||
| 41.95 | 45.70 | 48.4% | 0.98 | 0.0019 | -0.011 | 110 | 0 | 2.22 | 73.1% | -0.02 | 0.0019 | -0.016 | ||||
| 37.05 | 40.80 | 46.0% | 0.97 | 0.0027 | -0.017 | 115 | 0 | 2.29 | 65.8% | -0.03 | 0.0027 | -0.021 | ||||
| 32.15 | 36.00 | 43.9% | 0.96 | 0.0040 | -0.024 | 120 | 0 | 2.42 | 59.1% | -0.04 | 0.0040 | -0.027 | ||||
| 27.45 | 31.20 | 42.3% | 0.94 | 0.0057 | -0.032 | 125 | 0 | 2.11 | 49.6% | -0.07 | 0.0058 | -0.035 | ||||
| 22.80 | 26.60 | 40.6% | 0.90 | 0.0081 | -0.042 | 130 | 0 | 2.55 | 1 | 2 | 44.9% | -0.10 | 0.0082 | -0.045 | ||
| 19.25 | 23.05 | 39.5% | 0.87 | 0.0106 | -0.052 | 134 | 0 | 3.25 | 1 | 42.1% | -0.13 | 0.0107 | -0.054 | |||
| 18.35 | 22.20 | 39.1% | 0.86 | 0.0113 | -0.054 | 135 | 0 | 3.35 | 41.0% | -0.14 | 0.0114 | -0.057 | ||||
| 17.50 | 21.30 | 38.6% | 0.85 | 0.0120 | -0.057 | 136 | 0 | 3.50 | 1 | 40.1% | -0.15 | 0.0121 | -0.059 | |||
| 16.80 | 20.50 | 39.1% | 0.84 | 0.0127 | -0.059 | 137 | 0.0100 | 3.60 | 1 | 39.0% | -0.17 | 0.0128 | -0.062 | |||
| 15.95 | 19.65 | 38.6% | 0.82 | 0.0134 | -0.062 | 138 | 0.0900 | 3.70 | 38.1% | -0.18 | 0.0136 | -0.064 | ||||
| 14.90 | 18.85 | 37.5% | 0.81 | 0.0142 | -0.064 | 139 | 0.5400 | 3.80 | 38.5% | -0.19 | 0.0144 | -0.067 | ||||
| 14.30 | 18.05 | 38.0% | 0.80 | 0.0150 | -0.067 | 140 | 1.85 | 3.75 | 2 | 149 | 41.2% | -0.21 | 0.0151 | -0.069 | ||
| 13.40 | 17.20 | 37.1% | 0.78 | 0.0157 | -0.069 | 141 | 0.3800 | 4.00 | 35.3% | -0.22 | 0.0159 | -0.071 | ||||
| 12.80 | 16.45 | 37.5% | 0.77 | 0.0165 | -0.072 | 142 | 1.10 | 3.90 | 35.7% | -0.24 | 0.0167 | -0.074 | ||||
| 12.05 | 15.65 | 37.1% | 0.75 | 0.0173 | -0.074 | 143 | 0.8200 | 4.45 | 34.8% | -0.25 | 0.0175 | -0.076 | ||||
| 11.30 | 14.90 | 36.8% | 0.73 | 0.0180 | -0.076 | 144 | 1.07 | 4.65 | 34.4% | -0.27 | 0.0183 | -0.078 | ||||
| 10.55 | 14.20 | 36.5% | 0.71 | 0.0188 | -0.078 | 145 | 1.67 | 4.95 | 6 | 35.2% | -0.29 | 0.0190 | -0.080 | |||
| 9.95 | 13.50 | 36.5% | 0.69 | 0.0195 | -0.080 | 146 | 1.63 | 5.30 | 34.2% | -0.31 | 0.0198 | -0.082 | ||||
| 9.25 | 12.80 | 3 | 36.2% | 0.67 | 0.0201 | -0.082 | 147 | 2.45 | 5.55 | 35.2% | -0.33 | 0.0204 | -0.084 | |||
| 8.45 | 12.15 | 8 | 35.6% | 0.65 | 0.0208 | -0.083 | 148 | 2.29 | 5.95 | 33.8% | -0.35 | 0.0211 | -0.085 | |||
| 8.30 | 11.50 | 1 | 7 | 36.6% | 0.63 | 0.0213 | -0.085 | 149 | 3.15 | 6.25 | 1 | 34.8% | -0.37 | 0.0217 | -0.087 | |
| 7.75 | 10.45 | 2 | 35.4% | 0.61 | 0.0219 | -0.086 | 150 | 3.55 | 6.45 | 34.1% | -0.39 | 0.0222 | -0.088 | |||
| 5.85 | 9.50 | 35.0% | 0.56 | 0.0228 | -0.087 | 152.5 | 4.15 | 7.80 | 5 | 33.2% | -0.45 | 0.0232 | -0.089 | |||
| 5.05 | 8.30 | 1 | 3 | 36.0% | 0.50 | 0.0233 | -0.088 | 155 | 6.15 | 8.80 | 34.2% | -0.51 | 0.0238 | -0.089 | ||
| 3.85 | 7.20 | 2 | 3 | 35.5% | 0.44 | 0.0232 | -0.086 | 157.5 | 7.30 | 9.80 | 10 | 32.3% | -0.57 | 0.0238 | -0.088 | |
| 3.55 | 5.35 | 8 | 34.7% | 0.38 | 0.0226 | -0.083 | 160 | 9.00 | 11.75 | 3 | 33.4% | -0.63 | 0.0233 | -0.085 | ||
| 1.92 | 4.90 | 4 | 10 | 33.4% | 0.33 | 0.0215 | -0.078 | 162.5 | 10.55 | 13.70 | 33.6% | -0.68 | 0.0223 | -0.081 | ||
| 1.48 | 4.80 | 6 | 35.7% | 0.28 | 0.0200 | -0.073 | 165 | 12.05 | 15.60 | 32.6% | -0.73 | 0.0210 | -0.075 | |||
| 0.4100 | 4.20 | 2 | 34.2% | 0.24 | 0.0184 | -0.067 | 167.5 | 14.00 | 17.60 | 32.6% | -0.78 | 0.0194 | -0.069 | |||
| 0.9700 | 2.64 | 51 | 8 | 34.0% | 0.20 | 0.0165 | -0.060 | 170 | 16.05 | 19.90 | 33.3% | -0.82 | 0.0176 | -0.063 | ||
| 0.0100 | 2.49 | 32.6% | 0.17 | 0.0147 | -0.054 | 172.5 | 18.20 | 22.05 | 33.2% | -0.85 | 0.0158 | -0.056 | ||||
| 0 | 3.10 | 11 | 37.8% | 0.14 | 0.0129 | -0.048 | 175 | 20.40 | 24.25 | 32.7% | -0.89 | 0.0141 | -0.050 | |||
| 0 | 2.84 | 19 | 39.4% | 0.11 | 0.0112 | -0.042 | 177.5 | 22.70 | 26.50 | 32.0% | -0.91 | 0.0126 | -0.045 | |||
| 0 | 2.65 | 11 | 41.0% | 0.09 | 0.0096 | -0.036 | 180 | 25.05 | 28.85 | 30.8% | -0.93 | 0.0110 | -0.040 | |||
| 0 | 2.39 | 44.5% | 0.06 | 0.0070 | -0.027 | 185 | 29.90 | 33.75 | -0.97 | 0.0087 | -0.031 | |||||
| 0 | 2.25 | 48.3% | 0.04 | 0.0050 | -0.020 | 190 | 34.80 | 39.00 | -0.99 | 0.0041 | -0.018 | |||||
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 27, 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