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 ±23.6% (113.78–184.13) · ATM IV 29.6% · P/C open interest 0.42
| 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 | |
| 73.20 | 76.50 | 37.3% | 0.98 | 0.0009 | 0.000 | 75 | 0.2700 | 0.7800 | 38.2% | -0.02 | 0.0010 | -0.004 | ||||
| 68.65 | 72.00 | 37.2% | 0.97 | 0.0012 | 0.000 | 80 | 0.5000 | 0.9800 | 37.4% | -0.03 | 0.0013 | -0.005 | ||||
| 64.00 | 67.45 | 35.8% | 0.96 | 0.0015 | 0.000 | 85 | 0.7200 | 1.28 | 6 | 36.6% | -0.04 | 0.0016 | -0.006 | |||
| 59.65 | 63.00 | 35.5% | 0.95 | 0.0019 | 0.000 | 90 | 0.9900 | 1.91 | 36.5% | -0.05 | 0.0020 | -0.007 | ||||
| 55.15 | 58.50 | 34.0% | 0.94 | 0.0024 | -0.002 | 95 | 1.36 | 1.99 | 34.6% | -0.07 | 0.0025 | -0.009 | ||||
| 50.90 | 54.40 | 34.0% | 0.92 | 0.0030 | -0.004 | 100 | 1.81 | 2.51 | 2 | 33.9% | -0.08 | 0.0031 | -0.010 | |||
| 47.05 | 50.00 | 33.5% | 0.90 | 0.0036 | -0.006 | 105 | 2.39 | 3.15 | 1 | 33.2% | -0.11 | 0.0037 | -0.012 | |||
| 42.95 | 46.00 | 1 | 32.9% | 0.88 | 0.0042 | -0.008 | 110 | 3.15 | 4.10 | 2 | 32.9% | -0.13 | 0.0043 | -0.013 | ||
| 39.50 | 42.30 | 33.2% | 0.85 | 0.0049 | -0.010 | 115 | 3.95 | 5.85 | 25 | 33.3% | -0.16 | 0.0050 | -0.015 | |||
| 35.20 | 38.50 | 31.8% | 0.82 | 0.0056 | -0.012 | 120 | 4.95 | 6.05 | 3 | 6 | 31.5% | -0.19 | 0.0058 | -0.016 | ||
| 32.35 | 34.95 | 1 | 32.1% | 0.79 | 0.0063 | -0.014 | 125 | 6.75 | 7.30 | 3 | 31.6% | -0.22 | 0.0065 | -0.018 | ||
| 28.55 | 31.75 | 31.3% | 0.75 | 0.0069 | -0.016 | 130 | 7.55 | 9.70 | 5 | 31.5% | -0.26 | 0.0072 | -0.019 | |||
| 25.55 | 28.40 | 30.9% | 0.71 | 0.0076 | -0.017 | 135 | 9.40 | 10.50 | 9 | 30.3% | -0.30 | 0.0079 | -0.020 | |||
| 22.20 | 25.40 | 2 | 30.0% | 0.67 | 0.0081 | -0.018 | 140 | 11.00 | 12.85 | 7 | 30.1% | -0.34 | 0.0085 | -0.021 | ||
| 20.15 | 22.65 | 56 | 30.3% | 0.63 | 0.0086 | -0.020 | 145 | 13.05 | 15.65 | 30.3% | -0.39 | 0.0090 | -0.021 | |||
| 17.55 | 20.05 | 37 | 29.8% | 0.59 | 0.0090 | -0.020 | 150 | 15.65 | 17.10 | 15 | 29.3% | -0.43 | 0.0095 | -0.022 | ||
| 15.20 | 17.65 | 8 | 29.3% | 0.54 | 0.0092 | -0.021 | 155 | 17.85 | 20.65 | 29.5% | -0.48 | 0.0098 | -0.022 | |||
| 13.30 | 15.50 | 6 | 29.2% | 0.50 | 0.0093 | -0.021 | 160 | 20.60 | 22.85 | 28.6% | -0.53 | 0.0101 | -0.022 | |||
| 10.90 | 13.55 | 22 | 28.4% | 0.46 | 0.0093 | -0.021 | 165 | 23.55 | 26.55 | 28.8% | -0.58 | 0.0102 | -0.021 | |||
| 9.40 | 11.85 | 51 | 28.3% | 0.42 | 0.0092 | -0.021 | 170 | 27.90 | 29.85 | 3 | 29.6% | -0.62 | 0.0102 | -0.021 | ||
| 7.90 | 10.30 | 6 | 28.1% | 0.38 | 0.0090 | -0.020 | 175 | 31.40 | 33.30 | 2 | 29.4% | -0.67 | 0.0102 | -0.020 | ||
| 7.20 | 8.90 | 11 | 28.3% | 0.34 | 0.0088 | -0.019 | 180 | 35.15 | 37.10 | 9 | 29.4% | -0.71 | 0.0102 | -0.019 | ||
| 5.60 | 7.70 | 7 | 27.7% | 0.30 | 0.0084 | -0.018 | 185 | 37.75 | 41.00 | 27.9% | -0.76 | 0.0103 | -0.019 | |||
| 4.40 | 6.65 | 5 | 27.3% | 0.27 | 0.0080 | -0.017 | 190 | 41.80 | 45.15 | 27.7% | -0.80 | 0.0103 | -0.018 | |||
| 3.30 | 5.70 | 10 | 26.7% | 0.24 | 0.0075 | -0.016 | 195 | 46.00 | 49.40 | 27.3% | -0.84 | 0.0103 | -0.018 | |||
| 3.05 | 4.90 | 27.1% | 0.21 | 0.0070 | -0.015 | 200 | 50.50 | 53.85 | 27.0% | -0.88 | 0.0098 | -0.017 | ||||
| 2.45 | 3.65 | 27.6% | 0.17 | 0.0060 | -0.013 | 210 | 60.00 | 63.15 | 25.5% | -0.94 | 0.0072 | -0.010 | ||||
| 1.65 | 2.67 | 1 | 27.4% | 0.13 | 0.0051 | -0.011 | 220 | 69.50 | 73.40 | -0.98 | 0.0034 | 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 — 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