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 ±16.5% (124.31–173.61) · ATM IV 30.5% · P/C open interest 1.00
| 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 | |
| 73.25 | 75.65 | 1 | 51.6% | 1.00 | 0.0004 | 0.000 | 75 | 0 | 0.3000 | 1 | 46.2% | -0.01 | 0.0004 | -0.002 | ||
| 67.90 | 70.95 | 44.4% | 0.99 | 0.0006 | 0.000 | 80 | 0.0100 | 0.3500 | 43.4% | -0.01 | 0.0006 | -0.003 | ||||
| 62.95 | 65.60 | 0.99 | 0.0008 | 0.000 | 85 | 0.0700 | 0.4100 | 11 | 41.3% | -0.01 | 0.0009 | -0.004 | ||||
| 58.20 | 61.25 | 1 | 40.1% | 0.98 | 0.0012 | 0.000 | 90 | 0.1500 | 0.5100 | 67 | 39.6% | -0.02 | 0.0012 | -0.005 | ||
| 53.50 | 56.30 | 2 | 37.6% | 0.97 | 0.0017 | 0.000 | 95 | 0.2500 | 0.6600 | 6 | 38.1% | -0.03 | 0.0017 | -0.007 | ||
| 48.90 | 51.55 | 36.9% | 0.96 | 0.0023 | -0.000 | 100 | 0.4000 | 0.8700 | 25 | 36.7% | -0.04 | 0.0024 | -0.009 | |||
| 44.45 | 46.80 | 1 | 36.0% | 0.95 | 0.0031 | -0.004 | 105 | 0.6500 | 1.11 | 76 | 35.4% | -0.06 | 0.0032 | -0.012 | ||
| 39.80 | 42.40 | 16 | 35.0% | 0.93 | 0.0040 | -0.007 | 110 | 0.9700 | 1.47 | 93 | 34.3% | -0.08 | 0.0041 | -0.015 | ||
| 35.30 | 38.05 | 23 | 34.0% | 0.90 | 0.0052 | -0.011 | 115 | 1.68 | 1.96 | 162 | 34.1% | -0.10 | 0.0053 | -0.018 | ||
| 31.05 | 33.55 | 6 | 32.5% | 0.87 | 0.0064 | -0.015 | 120 | 1.97 | 2.84 | 58 | 32.9% | -0.14 | 0.0066 | -0.021 | ||
| 27.20 | 29.60 | 43 | 32.5% | 0.83 | 0.0078 | -0.019 | 125 | 2.79 | 3.45 | 170 | 31.6% | -0.17 | 0.0080 | -0.025 | ||
| 23.45 | 25.95 | 99 | 32.2% | 0.78 | 0.0091 | -0.023 | 130 | 4.20 | 4.60 | 108 | 31.6% | -0.22 | 0.0094 | -0.028 | ||
| 20.00 | 22.40 | 75 | 31.7% | 0.73 | 0.0105 | -0.027 | 135 | 5.65 | 6.00 | 52 | 31.2% | -0.27 | 0.0108 | -0.030 | ||
| 17.20 | 19.15 | 236 | 31.8% | 0.68 | 0.0116 | -0.030 | 140 | 7.40 | 8.00 | 32 | 31.2% | -0.33 | 0.0120 | -0.033 | ||
| 14.25 | 16.10 | 80 | 31.1% | 0.61 | 0.0125 | -0.032 | 145 | 9.40 | 11.00 | 18 | 32.0% | -0.40 | 0.0130 | -0.034 | ||
| 11.75 | 13.35 | 41 | 30.6% | 0.55 | 0.0131 | -0.033 | 150 | 11.80 | 12.40 | 20 | 30.4% | -0.46 | 0.0136 | -0.035 | ||
| 9.45 | 10.55 | 36 | 29.6% | 0.49 | 0.0134 | -0.033 | 155 | 14.35 | 15.10 | 14 | 29.8% | -0.53 | 0.0140 | -0.034 | ||
| 7.55 | 8.60 | 54 | 29.3% | 0.42 | 0.0132 | -0.033 | 160 | 16.40 | 18.45 | 4 | 28.6% | -0.60 | 0.0139 | -0.033 | ||
| 5.75 | 6.95 | 68 | 28.9% | 0.36 | 0.0128 | -0.031 | 165 | 19.75 | 21.80 | 15 | 28.2% | -0.66 | 0.0136 | -0.031 | ||
| 4.55 | 5.60 | 63 | 28.9% | 0.31 | 0.0120 | -0.029 | 170 | 23.45 | 25.35 | 27.8% | -0.72 | 0.0132 | -0.029 | |||
| 3.35 | 4.60 | 25 | 28.8% | 0.26 | 0.0110 | -0.027 | 175 | 27.30 | 29.60 | 27.8% | -0.78 | 0.0126 | -0.026 | |||
| 2.68 | 3.75 | 28 | 29.1% | 0.21 | 0.0100 | -0.024 | 180 | 31.45 | 33.90 | 27.5% | -0.83 | 0.0117 | -0.024 | |||
| 1.96 | 2.97 | 5 | 28.9% | 0.17 | 0.0088 | -0.021 | 185 | 35.85 | 38.15 | 26.2% | -0.88 | 0.0106 | -0.020 | |||
| 1.43 | 2.36 | 27 | 28.9% | 0.14 | 0.0077 | -0.019 | 190 | 40.40 | 43.05 | 25.9% | -0.92 | 0.0090 | -0.015 | |||
| 0.8000 | 1.88 | 28.3% | 0.12 | 0.0066 | -0.016 | 195 | 45.35 | 47.80 | 25.0% | -0.95 | 0.0070 | -0.010 | ||||
| 0.6900 | 1.50 | 28.8% | 0.09 | 0.0057 | -0.014 | 200 | 50.15 | 52.95 | 25.9% | -0.97 | 0.0050 | -0.003 | ||||
| 0.4800 | 0.9700 | 3 | 29.6% | 0.06 | 0.0041 | -0.010 | 210 | 59.75 | 62.60 | -0.99 | 0.0019 | 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 — 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