GILD 期权链 Gilead Sciences, Inc.
Cboe delayed options data · 截至 21:56 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 ±12.4% (134.15–172.00) · ATM IV 31.3% · P/C 未平仓量 0.48
| 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 | |
| 74.70 | 78.10 | 12 | 69.9% | 1.00 | 0.0002 | 0.000 | 77.5 | 0 | 0.2200 | 18 | 60.5% | -0.00 | 0.0002 | -0.002 | ||
| 71.85 | 75.65 | 1 | 105 | 56.1% | 1.00 | 0.0002 | 0.000 | 80 | 0 | 0.2300 | 98 | 58.3% | -0.00 | 0.0003 | -0.002 | |
| 69.40 | 72.60 | 2 | 329 | 1.00 | 0.0003 | 0.000 | 82.5 | 0 | 0.4400 | 12 | 61.0% | -0.00 | 0.0004 | -0.003 | ||
| 67.20 | 70.65 | 2,087 | 60.2% | 1.00 | 0.0003 | 0.000 | 85 | 0 | 0.2600 | 89 | 54.2% | -0.01 | 0.0004 | -0.003 | ||
| 64.80 | 67.55 | 41 | 1.00 | 0.0004 | 0.000 | 87.5 | 0 | 0.2800 | 68 | 188 | 52.3% | -0.01 | 0.0005 | -0.004 | ||
| 62.25 | 65.70 | 233 | 55.4% | 0.99 | 0.0005 | 0.000 | 90 | 0 | 0.2900 | 3 | 312 | 50.2% | -0.01 | 0.0006 | -0.004 | |
| 59.80 | 63.25 | 121 | 54.0% | 0.99 | 0.0006 | 0.000 | 92.5 | 0 | 0.3200 | 175 | 48.6% | -0.01 | 0.0008 | -0.005 | ||
| 57.15 | 60.75 | 1 | 104 | 48.0% | 0.99 | 0.0008 | 0.000 | 95 | 0 | 0.3500 | 3 | 451 | 46.9% | -0.01 | 0.0009 | -0.006 |
| 54.90 | 58.30 | 2 | 28 | 50.2% | 0.99 | 0.0010 | 0.000 | 97.5 | 0 | 0.3900 | 225 | 45.4% | -0.01 | 0.0011 | -0.007 | |
| 52.55 | 55.40 | 368 | 43.0% | 0.99 | 0.0012 | 0.000 | 100 | 0.1000 | 0.4300 | 312 | 45.3% | -0.02 | 0.0013 | -0.008 | ||
| 47.70 | 51.00 | 2,378 | 47.1% | 0.98 | 0.0018 | -0.001 | 105 | 0.0800 | 0.5300 | 1 | 553 | 41.8% | -0.03 | 0.0019 | -0.011 | |
| 42.65 | 45.65 | 196 | 37.6% | 0.97 | 0.0025 | -0.005 | 110 | 0.1800 | 0.6600 | 1 | 819 | 39.6% | -0.04 | 0.0027 | -0.014 | |
| 37.60 | 40.85 | 10 | 1,065 | 34.1% | 0.95 | 0.0036 | -0.010 | 115 | 0.3100 | 0.9000 | 5 | 700 | 37.9% | -0.05 | 0.0037 | -0.018 |
| 32.95 | 36.75 | 68 | 830 | 38.0% | 0.93 | 0.0050 | -0.016 | 120 | 0.5400 | 1.22 | 1,155 | 36.4% | -0.08 | 0.0051 | -0.022 | |
| 28.75 | 32.20 | 410 | 37.8% | 0.90 | 0.0066 | -0.022 | 125 | 0.6700 | 1.69 | 3 | 403 | 34.2% | -0.11 | 0.0067 | -0.028 | |
| 24.80 | 27.40 | 1,174 | 35.9% | 0.86 | 0.0086 | -0.029 | 130 | 1.60 | 2.31 | 4 | 588 | 34.4% | -0.14 | 0.0087 | -0.034 | |
| 20.70 | 23.65 | 2 | 1,112 | 35.7% | 0.81 | 0.0107 | -0.036 | 135 | 2.25 | 3.85 | 38 | 1,344 | 34.6% | -0.20 | 0.0109 | -0.040 |
| 16.25 | 19.75 | 1,324 | 33.1% | 0.75 | 0.0129 | -0.042 | 140 | 3.45 | 4.70 | 17 | 1,238 | 33.0% | -0.26 | 0.0130 | -0.045 | |
| 13.80 | 16.40 | 1 | 1,605 | 34.5% | 0.68 | 0.0148 | -0.047 | 145 | 4.75 | 7.15 | 6 | 1,218 | 33.6% | -0.33 | 0.0150 | -0.050 |
| 10.35 | 12.25 | 2 | 2,749 | 31.0% | 0.60 | 0.0163 | -0.051 | 150 | 6.75 | 9.20 | 6 | 508 | 33.1% | -0.41 | 0.0165 | -0.052 |
| 7.80 | 9.55 | 2 | 1,425 | 30.4% | 0.52 | 0.0170 | -0.052 | 155 | 9.00 | 11.50 | 1 | 72 | 32.2% | -0.49 | 0.0173 | -0.052 |
| 5.60 | 6.95 | 55 | 1,046 | 29.2% | 0.43 | 0.0170 | -0.051 | 160 | 11.65 | 14.20 | 209 | 31.3% | -0.58 | 0.0173 | -0.051 | |
| 4.30 | 5.40 | 7 | 2,809 | 30.0% | 0.35 | 0.0162 | -0.048 | 165 | 14.20 | 17.45 | 17 | 29.7% | -0.66 | 0.0164 | -0.046 | |
| 3.00 | 4.00 | 33 | 758 | 29.8% | 0.28 | 0.0148 | -0.043 | 170 | 18.50 | 21.00 | 30.5% | -0.73 | 0.0149 | -0.041 | ||
| 2.01 | 2.91 | 4 | 1,745 | 29.5% | 0.22 | 0.0130 | -0.038 | 175 | 21.80 | 25.20 | 29.2% | -0.79 | 0.0132 | -0.034 | ||
| 1.27 | 2.84 | 3 | 347 | 31.3% | 0.17 | 0.0110 | -0.032 | 180 | 26.05 | 29.95 | 30.4% | -0.85 | 0.0115 | -0.029 | ||
| 0.4200 | 1.70 | 142 | 28.6% | 0.13 | 0.0091 | -0.026 | 185 | 30.65 | 34.30 | 30.4% | -0.89 | 0.0103 | -0.024 | |||
| 0.5800 | 1.50 | 2 | 292 | 31.3% | 0.10 | 0.0074 | -0.022 | 190 | 35.25 | 39.00 | 30.4% | -0.93 | 0.0094 | -0.022 | ||
| 0.2800 | 1.18 | 1 | 84 | 31.4% | 0.07 | 0.0058 | -0.017 | 195 | 40.00 | 43.75 | -0.97 | 0.0096 | -0.018 | |||
| 0 | 0.9100 | 46 | 30.8% | 0.05 | 0.0046 | -0.014 | 200 | 44.90 | 48.30 | -0.99 | 0.0034 | -0.027 | ||||
| 0 | 0.5600 | 32 | 32.5% | 0.03 | 0.0027 | -0.008 | 210 | 54.85 | 58.30 | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.6100 | 100 | 36.9% | 0.01 | 0.0016 | -0.005 | 220 | 65.45 | 68.30 | -1.00 | 0.0000 | -0.028 | ||||
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。