GILD option chain Gilead Sciences, Inc.
Cboe delayed options data · के अनुसार 21:56 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 ±16.3% (128.19–177.94) · ATM IV 31.6% · P/C ओपन इंटरेस्ट 1.06
| 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 | |
| 72.35 | 75.10 | 2 | 0.99 | 0.0005 | 0.000 | 80 | 0 | 0.7600 | 53.2% | -0.01 | 0.0006 | -0.004 | ||||
| 67.50 | 70.25 | 4 | 31.1% | 0.99 | 0.0007 | 0.000 | 85 | 0 | 0.8500 | 19 | 49.8% | -0.01 | 0.0008 | -0.005 | ||
| 62.70 | 65.45 | 2 | 38.3% | 0.98 | 0.0010 | 0.000 | 90 | 0 | 0.7600 | 5 | 44.7% | -0.02 | 0.0011 | -0.006 | ||
| 57.90 | 61.30 | 5 | 44.6% | 0.98 | 0.0014 | 0.000 | 95 | 0 | 0.9000 | 2 | 22 | 42.0% | -0.03 | 0.0015 | -0.008 | |
| 52.75 | 56.55 | 49 | 39.9% | 0.97 | 0.0019 | -0.001 | 100 | 0.0800 | 0.8900 | 65 | 38.7% | -0.04 | 0.0020 | -0.010 | ||
| 48.05 | 51.85 | 7 | 38.7% | 0.95 | 0.0025 | -0.004 | 105 | 0.2600 | 1.13 | 176 | 37.5% | -0.05 | 0.0027 | -0.013 | ||
| 43.45 | 47.25 | 42 | 37.8% | 0.94 | 0.0033 | -0.008 | 110 | 0.7800 | 1.42 | 2 | 591 | 37.5% | -0.07 | 0.0035 | -0.015 | |
| 38.90 | 42.70 | 33 | 36.5% | 0.92 | 0.0042 | -0.012 | 115 | 1.14 | 1.96 | 1 | 615 | 36.6% | -0.09 | 0.0044 | -0.019 | |
| 34.90 | 38.35 | 14 | 36.8% | 0.89 | 0.0053 | -0.016 | 120 | 1.54 | 2.62 | 2 | 1,373 | 35.6% | -0.12 | 0.0055 | -0.022 | |
| 30.90 | 34.15 | 73 | 36.3% | 0.86 | 0.0066 | -0.021 | 125 | 2.36 | 3.60 | 247 | 35.5% | -0.15 | 0.0068 | -0.026 | ||
| 26.95 | 30.10 | 151 | 35.4% | 0.82 | 0.0079 | -0.025 | 130 | 2.91 | 4.50 | 3 | 200 | 33.9% | -0.19 | 0.0080 | -0.029 | |
| 22.65 | 26.35 | 59 | 33.7% | 0.77 | 0.0092 | -0.029 | 135 | 4.05 | 5.65 | 98 | 33.3% | -0.23 | 0.0094 | -0.033 | ||
| 20.10 | 21.95 | 3 | 137 | 33.2% | 0.72 | 0.0104 | -0.033 | 140 | 6.40 | 6.85 | 249 | 33.6% | -0.29 | 0.0106 | -0.036 | |
| 16.25 | 19.70 | 143 | 33.2% | 0.67 | 0.0115 | -0.036 | 145 | 8.15 | 8.55 | 313 | 33.0% | -0.34 | 0.0117 | -0.038 | ||
| 14.15 | 16.15 | 8 | 1,678 | 32.8% | 0.61 | 0.0123 | -0.038 | 150 | 10.20 | 10.80 | 202 | 32.7% | -0.41 | 0.0125 | -0.040 | |
| 11.15 | 12.80 | 1 | 449 | 30.9% | 0.54 | 0.0128 | -0.039 | 155 | 12.65 | 13.15 | 36 | 98 | 32.3% | -0.47 | 0.0131 | -0.040 |
| 9.90 | 11.25 | 205 | 32.7% | 0.48 | 0.0130 | -0.039 | 160 | 13.50 | 17.30 | 9 | 26 | 31.2% | -0.54 | 0.0134 | -0.040 | |
| 8.05 | 8.70 | 10 | 293 | 31.7% | 0.42 | 0.0128 | -0.038 | 165 | 16.60 | 20.00 | 10 | 30.5% | -0.60 | 0.0133 | -0.038 | |
| 6.50 | 7.25 | 117 | 31.9% | 0.36 | 0.0124 | -0.037 | 170 | 20.05 | 23.40 | 4 | 30.4% | -0.66 | 0.0128 | -0.036 | ||
| 5.10 | 5.80 | 3 | 158 | 31.5% | 0.31 | 0.0116 | -0.034 | 175 | 23.70 | 27.45 | 30.7% | -0.72 | 0.0121 | -0.033 | ||
| 4.05 | 4.75 | 120 | 31.6% | 0.26 | 0.0107 | -0.032 | 180 | 27.65 | 31.50 | 2 | 30.8% | -0.77 | 0.0112 | -0.029 | ||
| 2.28 | 4.45 | 76 | 31.1% | 0.21 | 0.0097 | -0.029 | 185 | 31.80 | 35.65 | 30.8% | -0.81 | 0.0102 | -0.025 | |||
| 1.45 | 3.70 | 3 | 24 | 30.8% | 0.18 | 0.0086 | -0.025 | 190 | 36.15 | 40.05 | 30.8% | -0.85 | 0.0094 | -0.022 | ||
| 1.66 | 2.63 | 32 | 31.4% | 0.15 | 0.0076 | -0.022 | 195 | 40.70 | 44.35 | 30.5% | -0.89 | 0.0087 | -0.019 | |||
| 0.5200 | 3.40 | 97 | 32.8% | 0.12 | 0.0066 | -0.019 | 200 | 45.35 | 49.00 | 30.5% | -0.92 | 0.0090 | -0.017 | |||
| 0.5000 | 2.98 | 4 | 35.9% | 0.08 | 0.0048 | -0.014 | 210 | 54.95 | 58.70 | -0.98 | 0.0063 | -0.025 | ||||
| 0.0100 | 1.42 | 100 | 32.6% | 0.05 | 0.0034 | -0.010 | 220 | 64.90 | 68.85 | -1.00 | 0.0000 | -0.025 | ||||
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 — Mar 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