GILD 期权链 Gilead Sciences, Inc.
Cboe delayed options data · 截至 15:34 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±14.2% (127.73–170.19) · ATM IV 29.7% · P/C 未平仓量 0.50
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 73.25 | 75.60 | 18 | 56.6% | 1.00 | 0.0002 | 0.000 | 75 | 0 | 0.2500 | 33 | 50.4% | -0.00 | 0.0003 | -0.002 | ||
| 70.75 | 73.15 | 11 | 53.9% | 1.00 | 0.0003 | 0.000 | 77.5 | 0 | 0.2700 | 18 | 48.7% | -0.00 | 0.0003 | -0.002 | ||
| 67.95 | 70.65 | 10 | 123 | 41.0% | 1.00 | 0.0003 | 0.000 | 80 | 0.0200 | 0.2400 | 178 | 46.4% | -0.01 | 0.0004 | -0.002 | |
| 65.45 | 68.10 | 331 | 1.00 | 0.0004 | 0.000 | 82.5 | 0 | 0.3000 | 12 | 45.2% | -0.01 | 0.0005 | -0.003 | |||
| 63.35 | 65.70 | 2,086 | 46.4% | 0.99 | 0.0006 | 0.000 | 85 | 0 | 0.3200 | 90 | 43.5% | -0.01 | 0.0006 | -0.003 | ||
| 60.55 | 63.30 | 31 | 38.2% | 0.99 | 0.0007 | 0.000 | 87.5 | 0.0200 | 0.3400 | 188 | 42.2% | -0.01 | 0.0008 | -0.004 | ||
| 58.10 | 61.05 | 236 | 41.8% | 0.99 | 0.0008 | 0.000 | 90 | 0.0400 | 0.3600 | 313 | 40.9% | -0.01 | 0.0010 | -0.004 | ||
| 55.65 | 58.50 | 127 | 38.7% | 0.99 | 0.0010 | 0.000 | 92.5 | 0.0700 | 0.4100 | 175 | 40.0% | -0.02 | 0.0012 | -0.005 | ||
| 53.60 | 55.90 | 110 | 40.7% | 0.98 | 0.0013 | 0.000 | 95 | 0.1100 | 0.4500 | 450 | 39.0% | -0.02 | 0.0014 | -0.006 | ||
| 51.25 | 53.60 | 60 | 41.4% | 0.98 | 0.0016 | 0.000 | 97.5 | 0.1500 | 0.5200 | 225 | 38.2% | -0.02 | 0.0017 | -0.007 | ||
| 48.70 | 51.20 | 412 | 39.2% | 0.97 | 0.0019 | 0.000 | 100 | 0.3500 | 0.5700 | 404 | 38.4% | -0.03 | 0.0020 | -0.008 | ||
| 44.10 | 46.45 | 2,466 | 38.5% | 0.96 | 0.0027 | -0.000 | 105 | 0.4200 | 0.7400 | 553 | 36.1% | -0.04 | 0.0028 | -0.011 | ||
| 39.35 | 41.70 | 195 | 36.2% | 0.94 | 0.0037 | -0.005 | 110 | 0.6100 | 0.8900 | 3 | 762 | 34.0% | -0.06 | 0.0038 | -0.014 | |
| 34.80 | 36.95 | 1,072 | 34.3% | 0.92 | 0.0050 | -0.009 | 115 | 0.8700 | 1.43 | 741 | 33.3% | -0.09 | 0.0051 | -0.018 | ||
| 30.85 | 31.70 | 823 | 32.3% | 0.89 | 0.0065 | -0.015 | 120 | 1.55 | 2.14 | 1,150 | 33.4% | -0.12 | 0.0066 | -0.022 | ||
| 26.10 | 28.60 | 410 | 33.1% | 0.85 | 0.0081 | -0.020 | 125 | 2.31 | 2.72 | 430 | 32.2% | -0.16 | 0.0083 | -0.026 | ||
| 22.45 | 24.50 | 1,583 | 32.7% | 0.80 | 0.0099 | -0.025 | 130 | 3.45 | 3.65 | 556 | 31.9% | -0.21 | 0.0100 | -0.030 | ||
| 18.95 | 20.90 | 1,076 | 32.4% | 0.74 | 0.0116 | -0.029 | 135 | 4.65 | 5.00 | 1,030 | 31.1% | -0.26 | 0.0117 | -0.033 | ||
| 15.10 | 17.45 | 1,420 | 30.8% | 0.68 | 0.0131 | -0.033 | 140 | 6.25 | 6.65 | 1,012 | 30.6% | -0.33 | 0.0133 | -0.036 | ||
| 12.90 | 13.30 | 1,405 | 29.8% | 0.61 | 0.0142 | -0.036 | 145 | 8.15 | 8.85 | 1,285 | 30.3% | -0.40 | 0.0144 | -0.038 | ||
| 9.95 | 10.70 | 5 | 2,742 | 29.4% | 0.54 | 0.0149 | -0.037 | 150 | 10.65 | 11.15 | 456 | 30.0% | -0.47 | 0.0152 | -0.038 | |
| 7.75 | 8.50 | 1 | 851 | 28.7% | 0.46 | 0.0150 | -0.037 | 155 | 13.05 | 13.95 | 37 | 29.3% | -0.55 | 0.0154 | -0.037 | |
| 6.10 | 6.65 | 929 | 28.8% | 0.39 | 0.0146 | -0.036 | 160 | 16.30 | 17.10 | 16 | 29.2% | -0.62 | 0.0153 | -0.035 | ||
| 4.75 | 5.20 | 532 | 29.0% | 0.33 | 0.0138 | -0.034 | 165 | 18.80 | 20.90 | 13 | 27.9% | -0.69 | 0.0148 | -0.033 | ||
| 3.45 | 4.05 | 639 | 28.9% | 0.27 | 0.0127 | -0.031 | 170 | 22.70 | 24.65 | 27.6% | -0.76 | 0.0140 | -0.030 | |||
| 2.61 | 3.20 | 1,963 | 28.9% | 0.22 | 0.0113 | -0.028 | 175 | 26.65 | 29.05 | 27.6% | -0.81 | 0.0129 | -0.026 | |||
| 1.84 | 2.36 | 308 | 28.6% | 0.17 | 0.0098 | -0.024 | 180 | 31.00 | 33.35 | 26.8% | -0.87 | 0.0116 | -0.022 | |||
| 1.19 | 2.04 | 116 | 28.9% | 0.14 | 0.0084 | -0.021 | 185 | 35.45 | 38.00 | 25.3% | -0.91 | 0.0097 | -0.017 | |||
| 0.9600 | 1.57 | 282 | 29.4% | 0.11 | 0.0071 | -0.018 | 190 | 40.20 | 43.20 | 27.4% | -0.94 | 0.0076 | -0.010 | |||
| 0.6600 | 1.22 | 61 | 29.5% | 0.09 | 0.0059 | -0.015 | 195 | 45.05 | 48.00 | -0.96 | 0.0055 | -0.004 | ||||
| 0.4600 | 0.9600 | 36 | 29.7% | 0.07 | 0.0049 | -0.012 | 200 | 50.05 | 52.85 | -0.98 | 0.0036 | 0.000 | ||||
| 0.2200 | 0.6100 | 17 | 30.2% | 0.04 | 0.0032 | -0.009 | 210 | 60.15 | 62.75 | -1.00 | 0.0011 | 0.000 | ||||
| 0.0900 | 0.4200 | 100 | 31.0% | 0.03 | 0.0021 | -0.006 | 220 | 69.70 | 72.75 | -1.00 | 0.0002 | 0.000 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。