GILD option chain Gilead Sciences, Inc.
Cboe delayed options data · के अनुसार 21:39 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 ±14.9% (130.25–175.90) · ATM IV 32.0% · P/C ओपन इंटरेस्ट 0.99
| 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 | |
| 72.25 | 75.65 | 58.6% | 0.99 | 0.0004 | 0.000 | 80 | 0 | 0.6900 | 58.0% | -0.01 | 0.0005 | -0.004 | ||||
| 67.35 | 70.70 | 54.4% | 0.99 | 0.0007 | 0.000 | 85 | 0 | 0.7300 | 11 | 53.8% | -0.01 | 0.0007 | -0.005 | |||
| 62.45 | 65.20 | 1 | 41.8% | 0.99 | 0.0010 | 0.000 | 90 | 0 | 0.8200 | 67 | 50.2% | -0.02 | 0.0010 | -0.006 | ||
| 57.60 | 60.35 | 2 | 41.5% | 0.98 | 0.0013 | -0.001 | 95 | 0 | 0.5300 | 9 | 42.6% | -0.02 | 0.0013 | -0.008 | ||
| 52.45 | 56.15 | 42.9% | 0.97 | 0.0018 | -0.003 | 100 | 0 | 1.07 | 24 | 43.7% | -0.03 | 0.0018 | -0.010 | |||
| 47.65 | 51.40 | 1 | 40.8% | 0.96 | 0.0024 | -0.006 | 105 | 0 | 0.9900 | 69 | 38.9% | -0.04 | 0.0024 | -0.013 | ||
| 42.95 | 46.20 | 16 | 36.3% | 0.94 | 0.0032 | -0.010 | 110 | 0.0400 | 1.51 | 100 | 38.3% | -0.06 | 0.0032 | -0.016 | ||
| 38.40 | 42.20 | 23 | 38.4% | 0.92 | 0.0042 | -0.014 | 115 | 0.3000 | 1.83 | 161 | 36.9% | -0.08 | 0.0042 | -0.019 | ||
| 34.30 | 37.25 | 6 | 36.8% | 0.90 | 0.0053 | -0.019 | 120 | 0.6600 | 2.28 | 58 | 35.6% | -0.10 | 0.0054 | -0.023 | ||
| 29.95 | 33.40 | 44 | 36.9% | 0.87 | 0.0067 | -0.024 | 125 | 1.73 | 3.05 | 175 | 36.4% | -0.13 | 0.0068 | -0.028 | ||
| 25.85 | 29.30 | 100 | 35.9% | 0.83 | 0.0081 | -0.029 | 130 | 1.70 | 4.30 | 197 | 34.5% | -0.17 | 0.0083 | -0.032 | ||
| 21.90 | 25.45 | 76 | 34.9% | 0.78 | 0.0097 | -0.033 | 135 | 3.20 | 5.10 | 66 | 34.1% | -0.22 | 0.0099 | -0.036 | ||
| 18.40 | 21.90 | 229 | 34.3% | 0.73 | 0.0112 | -0.037 | 140 | 4.20 | 6.70 | 2 | 33 | 33.2% | -0.28 | 0.0115 | -0.040 | |
| 15.25 | 17.95 | 90 | 32.8% | 0.67 | 0.0125 | -0.041 | 145 | 6.20 | 8.20 | 34 | 32.8% | -0.34 | 0.0129 | -0.043 | ||
| 12.60 | 14.45 | 3 | 76 | 31.9% | 0.60 | 0.0135 | -0.043 | 150 | 8.05 | 10.40 | 83 | 32.3% | -0.41 | 0.0140 | -0.045 | |
| 9.90 | 12.45 | 55 | 32.1% | 0.53 | 0.0141 | -0.044 | 155 | 10.40 | 12.90 | 160 | 31.9% | -0.48 | 0.0146 | -0.046 | ||
| 7.80 | 9.30 | 3 | 109 | 30.6% | 0.46 | 0.0142 | -0.044 | 160 | 12.90 | 15.65 | 43 | 31.1% | -0.55 | 0.0148 | -0.045 | |
| 6.10 | 8.05 | 133 | 31.4% | 0.40 | 0.0139 | -0.043 | 165 | 15.60 | 19.40 | 17 | 30.8% | -0.62 | 0.0145 | -0.043 | ||
| 4.65 | 6.35 | 77 | 31.1% | 0.33 | 0.0132 | -0.040 | 170 | 19.10 | 22.45 | 30.0% | -0.69 | 0.0137 | -0.040 | |||
| 3.15 | 5.25 | 144 | 30.8% | 0.28 | 0.0122 | -0.037 | 175 | 22.90 | 26.65 | 30.5% | -0.75 | 0.0126 | -0.035 | |||
| 2.24 | 3.70 | 1 | 44 | 29.8% | 0.23 | 0.0110 | -0.033 | 180 | 26.95 | 30.70 | 30.4% | -0.80 | 0.0113 | -0.031 | ||
| 1.44 | 3.70 | 9 | 31.2% | 0.18 | 0.0097 | -0.029 | 185 | 31.25 | 34.80 | 29.9% | -0.84 | 0.0101 | -0.026 | |||
| 1.35 | 2.77 | 1 | 27 | 31.7% | 0.15 | 0.0084 | -0.025 | 190 | 35.75 | 39.50 | 30.6% | -0.88 | 0.0092 | -0.023 | ||
| 0.3600 | 3.00 | 9 | 32.4% | 0.12 | 0.0072 | -0.022 | 195 | 40.35 | 44.10 | 30.4% | -0.92 | 0.0087 | -0.020 | |||
| 0.8000 | 1.72 | 4 | 40 | 32.3% | 0.09 | 0.0060 | -0.018 | 200 | 45.10 | 48.90 | 30.3% | -0.95 | 0.0086 | -0.021 | ||
| 0.0400 | 1.09 | 14 | 30.8% | 0.06 | 0.0042 | -0.013 | 210 | 55.45 | 58.30 | -0.99 | 0.0020 | -0.020 | ||||
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।
वोलैटिलिटी स्माइल — Feb 19, 2027
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