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 ±27.2% (111.44–194.69) · ATM IV 31.2% · P/C ओपन इंटरेस्ट 0.26
| 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 | |
| 73.00 | 77.50 | 37 | 38.5% | 0.97 | 0.0012 | 0.000 | 80 | 0.6500 | 1.53 | 50 | 38.5% | -0.04 | 0.0012 | -0.005 | ||
| 68.50 | 73.00 | 23 | 37.1% | 0.96 | 0.0015 | 0.000 | 85 | 0.6900 | 1.85 | 42 | 36.8% | -0.05 | 0.0016 | -0.006 | ||
| 64.00 | 68.00 | 3 | 27 | 33.9% | 0.94 | 0.0018 | 0.000 | 90 | 1.13 | 3.85 | 20 | 40.1% | -0.06 | 0.0019 | -0.007 | |
| 59.50 | 64.50 | 67 | 35.0% | 0.93 | 0.0022 | -0.002 | 95 | 1.62 | 3.80 | 121 | 37.9% | -0.07 | 0.0023 | -0.009 | ||
| 56.00 | 60.50 | 151 | 36.0% | 0.91 | 0.0026 | -0.003 | 100 | 1.54 | 3.55 | 178 | 34.2% | -0.09 | 0.0027 | -0.010 | ||
| 52.00 | 56.50 | 122 | 35.5% | 0.89 | 0.0031 | -0.005 | 105 | 2.56 | 4.25 | 159 | 34.4% | -0.11 | 0.0032 | -0.011 | ||
| 48.00 | 52.50 | 1 | 74 | 34.6% | 0.87 | 0.0036 | -0.007 | 110 | 3.55 | 6.40 | 130 | 36.0% | -0.13 | 0.0037 | -0.013 | |
| 44.00 | 48.50 | 40 | 33.5% | 0.85 | 0.0041 | -0.009 | 115 | 4.15 | 6.55 | 426 | 33.8% | -0.15 | 0.0042 | -0.014 | ||
| 40.00 | 45.00 | 1,179 | 32.8% | 0.82 | 0.0046 | -0.011 | 120 | 4.40 | 8.60 | 168 | 33.5% | -0.18 | 0.0048 | -0.015 | ||
| 36.50 | 41.50 | 65 | 32.4% | 0.80 | 0.0051 | -0.013 | 125 | 5.70 | 9.85 | 196 | 33.0% | -0.21 | 0.0053 | -0.017 | ||
| 34.00 | 37.40 | 118 | 32.0% | 0.77 | 0.0056 | -0.014 | 130 | 7.20 | 10.75 | 49 | 32.1% | -0.24 | 0.0058 | -0.018 | ||
| 30.50 | 34.50 | 163 | 31.6% | 0.73 | 0.0060 | -0.015 | 135 | 8.90 | 13.00 | 96 | 32.4% | -0.27 | 0.0063 | -0.019 | ||
| 27.50 | 31.95 | 376 | 31.6% | 0.70 | 0.0064 | -0.017 | 140 | 10.75 | 14.85 | 4 | 52 | 32.1% | -0.31 | 0.0068 | -0.020 | |
| 26.15 | 29.50 | 151 | 32.7% | 0.67 | 0.0068 | -0.018 | 145 | 12.80 | 16.95 | 4 | 26 | 31.9% | -0.35 | 0.0072 | -0.021 | |
| 22.50 | 25.95 | 1 | 378 | 30.8% | 0.63 | 0.0071 | -0.019 | 150 | 14.50 | 19.00 | 30 | 31.1% | -0.38 | 0.0076 | -0.021 | |
| 21.05 | 23.70 | 13 | 2,487 | 31.4% | 0.60 | 0.0074 | -0.019 | 155 | 17.00 | 21.50 | 14 | 31.0% | -0.42 | 0.0080 | -0.021 | |
| 17.50 | 21.20 | 3 | 462 | 29.9% | 0.56 | 0.0076 | -0.020 | 160 | 19.50 | 24.50 | 5 | 9 | 30.9% | -0.46 | 0.0083 | -0.022 |
| 17.00 | 20.00 | 664 | 31.5% | 0.52 | 0.0077 | -0.020 | 165 | 22.50 | 26.90 | 13 | 30.6% | -0.50 | 0.0085 | -0.022 | ||
| 13.50 | 17.70 | 121 | 29.8% | 0.49 | 0.0078 | -0.020 | 170 | 25.50 | 30.25 | 12 | 30.6% | -0.54 | 0.0088 | -0.022 | ||
| 12.25 | 15.80 | 169 | 29.8% | 0.45 | 0.0078 | -0.020 | 175 | 28.50 | 33.50 | 76 | 30.3% | -0.58 | 0.0089 | -0.021 | ||
| 10.60 | 14.75 | 166 | 30.0% | 0.42 | 0.0077 | -0.020 | 180 | 32.00 | 37.00 | 30.3% | -0.62 | 0.0090 | -0.021 | |||
| 9.20 | 13.30 | 28 | 29.8% | 0.39 | 0.0076 | -0.020 | 185 | 35.50 | 40.50 | 30.1% | -0.66 | 0.0090 | -0.020 | |||
| 8.10 | 11.75 | 54 | 29.6% | 0.36 | 0.0074 | -0.019 | 190 | 39.50 | 44.50 | 30.4% | -0.70 | 0.0090 | -0.020 | |||
| 6.80 | 10.10 | 1 | 40 | 28.9% | 0.33 | 0.0072 | -0.018 | 195 | 43.50 | 48.50 | 30.6% | -0.74 | 0.0088 | -0.019 | ||
| 6.65 | 9.10 | 4 | 111 | 29.5% | 0.30 | 0.0070 | -0.018 | 200 | 47.50 | 52.35 | 30.2% | -0.77 | 0.0086 | -0.017 | ||
| 4.00 | 8.05 | 10 | 29.1% | 0.25 | 0.0064 | -0.016 | 210 | 56.00 | 61.00 | 30.3% | -0.84 | 0.0086 | -0.014 | |||
| 2.90 | 6.70 | 2 | 29.3% | 0.20 | 0.0058 | -0.014 | 220 | 65.00 | 70.00 | 30.4% | -0.92 | 0.0097 | -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 — Jan 21, 2028
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