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 ±23.6% (116.89–189.25) · ATM IV 31.4% · P/C ओपन इंटरेस्ट 1.17
| 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 | |
| 72.55 | 76.80 | 39.6% | 0.98 | 0.0010 | 0.000 | 80 | 0.4900 | 2.17 | 46.6% | -0.02 | 0.0010 | -0.005 | ||||
| 68.00 | 71.90 | 2 | 37.1% | 0.97 | 0.0013 | 0.000 | 85 | 0.1000 | 1.53 | 6 | 38.7% | -0.03 | 0.0013 | -0.006 | ||
| 63.50 | 67.40 | 36.8% | 0.96 | 0.0016 | 0.000 | 90 | 0.2900 | 1.82 | 12 | 37.6% | -0.04 | 0.0017 | -0.007 | |||
| 59.10 | 62.95 | 36.4% | 0.95 | 0.0020 | -0.000 | 95 | 0.7800 | 1.99 | 1 | 36.7% | -0.06 | 0.0021 | -0.009 | |||
| 54.80 | 58.60 | 35.9% | 0.93 | 0.0025 | -0.002 | 100 | 1.13 | 2.65 | 18 | 36.3% | -0.07 | 0.0026 | -0.010 | |||
| 50.55 | 54.35 | 35.4% | 0.91 | 0.0031 | -0.005 | 105 | 0.3700 | 4.55 | 35 | 35.7% | -0.09 | 0.0032 | -0.012 | |||
| 46.25 | 50.25 | 2 | 34.6% | 0.89 | 0.0037 | -0.007 | 110 | 1.04 | 4.65 | 9 | 34.0% | -0.11 | 0.0038 | -0.014 | ||
| 42.40 | 46.45 | 22 | 34.7% | 0.87 | 0.0043 | -0.010 | 115 | 2.19 | 5.65 | 18 | 34.5% | -0.14 | 0.0044 | -0.016 | ||
| 38.55 | 42.50 | 34.0% | 0.84 | 0.0049 | -0.012 | 120 | 3.00 | 6.75 | 11 | 33.9% | -0.17 | 0.0051 | -0.018 | |||
| 34.90 | 38.75 | 3 | 33.5% | 0.81 | 0.0056 | -0.015 | 125 | 4.15 | 7.95 | 10 | 33.5% | -0.20 | 0.0058 | -0.019 | ||
| 31.15 | 35.45 | 105 | 33.0% | 0.78 | 0.0062 | -0.017 | 130 | 5.95 | 9.30 | 701 | 33.7% | -0.23 | 0.0065 | -0.021 | ||
| 28.10 | 32.15 | 1 | 32.9% | 0.74 | 0.0069 | -0.019 | 135 | 7.15 | 10.80 | 33 | 32.8% | -0.27 | 0.0071 | -0.022 | ||
| 25.10 | 28.30 | 46 | 31.9% | 0.70 | 0.0074 | -0.021 | 140 | 8.75 | 12.60 | 25 | 32.4% | -0.31 | 0.0077 | -0.024 | ||
| 23.35 | 25.45 | 1 | 72 | 32.6% | 0.66 | 0.0079 | -0.022 | 145 | 10.70 | 14.55 | 14 | 32.0% | -0.35 | 0.0083 | -0.025 | |
| 19.50 | 23.50 | 391 | 31.9% | 0.62 | 0.0083 | -0.023 | 150 | 12.90 | 16.85 | 274 | 31.8% | -0.39 | 0.0087 | -0.025 | ||
| 16.80 | 21.00 | 13 | 31.4% | 0.58 | 0.0086 | -0.024 | 155 | 15.30 | 19.25 | 11 | 31.5% | -0.44 | 0.0091 | -0.026 | ||
| 14.75 | 18.90 | 2 | 22 | 31.4% | 0.54 | 0.0088 | -0.025 | 160 | 17.95 | 22.10 | 10 | 31.4% | -0.48 | 0.0094 | -0.026 | |
| 12.85 | 16.75 | 98 | 31.2% | 0.50 | 0.0090 | -0.025 | 165 | 20.65 | 24.90 | 5 | 30.9% | -0.53 | 0.0097 | -0.026 | ||
| 11.55 | 14.35 | 144 | 31.0% | 0.46 | 0.0090 | -0.025 | 170 | 23.95 | 28.05 | 2 | 30.9% | -0.57 | 0.0098 | -0.025 | ||
| 9.30 | 13.30 | 25 | 30.8% | 0.42 | 0.0089 | -0.024 | 175 | 27.30 | 31.35 | 62 | 30.8% | -0.62 | 0.0098 | -0.025 | ||
| 7.80 | 11.80 | 26 | 30.6% | 0.38 | 0.0087 | -0.024 | 180 | 30.90 | 35.05 | 69 | 30.9% | -0.66 | 0.0098 | -0.024 | ||
| 6.45 | 10.45 | 13 | 30.4% | 0.34 | 0.0084 | -0.023 | 185 | 34.50 | 38.70 | 30.6% | -0.70 | 0.0096 | -0.022 | |||
| 5.25 | 9.30 | 42 | 30.2% | 0.31 | 0.0081 | -0.022 | 190 | 38.35 | 42.20 | 29.9% | -0.75 | 0.0093 | -0.021 | |||
| 4.25 | 8.30 | 79 | 30.1% | 0.27 | 0.0077 | -0.021 | 195 | 42.50 | 46.60 | 30.3% | -0.78 | 0.0090 | -0.019 | |||
| 3.40 | 7.35 | 4 | 30.0% | 0.24 | 0.0073 | -0.019 | 200 | 46.70 | 50.80 | 30.2% | -0.82 | 0.0087 | -0.017 | |||
| 2.03 | 5.75 | 16 | 29.7% | 0.19 | 0.0064 | -0.017 | 210 | 55.80 | 59.40 | 30.0% | -0.89 | 0.0089 | -0.015 | |||
| 0.8100 | 4.95 | 3 | 29.7% | 0.15 | 0.0054 | -0.014 | 220 | 65.20 | 68.95 | 30.7% | -0.96 | 0.0086 | -0.017 | |||
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 — Sep 17, 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