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 ±26.7% (112.25–193.90) · ATM IV 31.7% · P/C ओपन इंटरेस्ट 1.48
| 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 | |
| 72.50 | 77.50 | 37 | 36.2% | 0.97 | 0.0011 | 0.000 | 80 | 0.5800 | 1.40 | 8 | 1,064 | 39.2% | -0.03 | 0.0012 | -0.005 | |
| 68.50 | 73.00 | 17 | 37.4% | 0.96 | 0.0014 | 0.000 | 85 | 0.5800 | 1.57 | 33 | 36.8% | -0.04 | 0.0015 | -0.006 | ||
| 64.00 | 68.50 | 71 | 35.9% | 0.95 | 0.0018 | 0.000 | 90 | 0.7900 | 2.29 | 36 | 36.8% | -0.05 | 0.0018 | -0.007 | ||
| 61.50 | 66.05 | 63 | 33.7% | 0.94 | 0.0020 | 0.000 | 92.5 | 0.5000 | 3.60 | 5 | 38.0% | -0.06 | 0.0020 | -0.008 | ||
| 59.50 | 64.00 | 80 | 34.2% | 0.94 | 0.0022 | -0.001 | 95 | 1.07 | 2.76 | 114 | 35.8% | -0.07 | 0.0023 | -0.009 | ||
| 57.50 | 62.00 | 11 | 34.6% | 0.93 | 0.0024 | -0.002 | 97.5 | 1.50 | 2.82 | 97 | 35.4% | -0.08 | 0.0025 | -0.009 | ||
| 55.50 | 60.00 | 246 | 34.8% | 0.92 | 0.0026 | -0.003 | 100 | 1.55 | 3.30 | 60 | 35.0% | -0.08 | 0.0027 | -0.010 | ||
| 51.00 | 56.00 | 82 | 33.7% | 0.90 | 0.0031 | -0.005 | 105 | 2.53 | 3.60 | 90 | 34.5% | -0.10 | 0.0032 | -0.011 | ||
| 47.00 | 52.00 | 58 | 33.2% | 0.88 | 0.0036 | -0.007 | 110 | 3.45 | 4.85 | 2 | 1,135 | 34.9% | -0.12 | 0.0037 | -0.013 | |
| 43.50 | 48.00 | 39 | 33.1% | 0.86 | 0.0041 | -0.009 | 115 | 3.05 | 6.25 | 214 | 33.2% | -0.15 | 0.0043 | -0.015 | ||
| 39.50 | 44.50 | 73 | 32.6% | 0.83 | 0.0047 | -0.011 | 120 | 4.20 | 7.60 | 62 | 33.3% | -0.18 | 0.0048 | -0.016 | ||
| 36.00 | 41.00 | 81 | 32.3% | 0.80 | 0.0052 | -0.013 | 125 | 5.70 | 8.75 | 60 | 33.0% | -0.21 | 0.0054 | -0.017 | ||
| 33.00 | 37.50 | 176 | 32.2% | 0.77 | 0.0057 | -0.014 | 130 | 6.85 | 10.70 | 50 | 32.9% | -0.24 | 0.0060 | -0.019 | ||
| 30.00 | 34.35 | 92 | 32.0% | 0.74 | 0.0062 | -0.016 | 135 | 8.50 | 12.65 | 50 | 32.9% | -0.27 | 0.0066 | -0.020 | ||
| 27.00 | 31.20 | 1 | 99 | 31.6% | 0.71 | 0.0067 | -0.017 | 140 | 10.35 | 14.45 | 22 | 32.5% | -0.31 | 0.0071 | -0.021 | |
| 24.00 | 28.50 | 61 | 31.2% | 0.67 | 0.0071 | -0.019 | 145 | 12.40 | 16.45 | 30 | 32.2% | -0.35 | 0.0075 | -0.021 | ||
| 21.50 | 25.35 | 1 | 244 | 30.6% | 0.63 | 0.0074 | -0.019 | 150 | 14.00 | 18.95 | 2 | 46 | 31.7% | -0.39 | 0.0080 | -0.022 |
| 20.20 | 23.50 | 148 | 31.8% | 0.60 | 0.0077 | -0.020 | 155 | 16.50 | 21.45 | 11 | 31.6% | -0.43 | 0.0083 | -0.022 | ||
| 17.75 | 21.50 | 64 | 31.5% | 0.56 | 0.0079 | -0.021 | 160 | 19.00 | 24.00 | 2 | 8 | 31.1% | -0.47 | 0.0086 | -0.023 | |
| 15.00 | 19.50 | 3 | 131 | 30.8% | 0.52 | 0.0081 | -0.021 | 165 | 22.00 | 26.70 | 14 | 31.0% | -0.51 | 0.0089 | -0.023 | |
| 13.00 | 16.70 | 66 | 29.8% | 0.48 | 0.0081 | -0.021 | 170 | 25.00 | 29.70 | 20 | 30.7% | -0.55 | 0.0091 | -0.022 | ||
| 11.60 | 15.65 | 163 | 30.4% | 0.45 | 0.0081 | -0.021 | 175 | 28.50 | 33.00 | 12 | 30.8% | -0.59 | 0.0092 | -0.022 | ||
| 10.05 | 14.10 | 217 | 30.2% | 0.41 | 0.0080 | -0.021 | 180 | 31.50 | 36.50 | 2 | 30.4% | -0.64 | 0.0093 | -0.022 | ||
| 8.55 | 12.70 | 18 | 30.0% | 0.38 | 0.0079 | -0.020 | 185 | 35.50 | 39.35 | 5 | 29.9% | -0.68 | 0.0093 | -0.021 | ||
| 7.30 | 11.45 | 6 | 29.9% | 0.35 | 0.0077 | -0.020 | 190 | 39.00 | 44.00 | 30.3% | -0.72 | 0.0092 | -0.020 | |||
| 6.15 | 9.65 | 13 | 29.1% | 0.32 | 0.0074 | -0.019 | 195 | 43.00 | 48.00 | 30.3% | -0.75 | 0.0090 | -0.019 | |||
| 5.15 | 8.95 | 87 | 29.3% | 0.29 | 0.0072 | -0.018 | 200 | 47.00 | 52.00 | 30.0% | -0.79 | 0.0088 | -0.017 | |||
| 3.45 | 7.60 | 7 | 29.3% | 0.24 | 0.0065 | -0.016 | 210 | 56.00 | 60.50 | 30.3% | -0.86 | 0.0087 | -0.014 | |||
| 2.13 | 6.30 | 3 | 29.2% | 0.19 | 0.0058 | -0.014 | 220 | 65.00 | 70.00 | 30.8% | -0.93 | 0.0101 | -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 — Dec 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