GILD цепочка опционов Gilead Sciences, Inc.
Cboe delayed options data · по состоянию на 15:37 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±8.5% (142.59–169.04) · ATM IV 36.3% · P/C открытого интереса 0.70
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 74.10 | 77.60 | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.5800 | 14 | 113.3% | -0.00 | 0.0001 | -0.002 | ||||
| 69.10 | 72.65 | 1.00 | 0.0002 | 0.000 | 85 | 0 | 0.7900 | 8 | 109.4% | -0.00 | 0.0002 | -0.003 | ||||
| 64.10 | 67.65 | 1 | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.1900 | 36 | 81.4% | -0.00 | 0.0002 | -0.004 | |||
| 59.45 | 62.45 | 10 | 1.00 | 0.0004 | 0.000 | 95 | 0 | 0.2000 | 15 | 74.6% | -0.00 | 0.0004 | -0.005 | |||
| 54.40 | 57.70 | 29 | 0.99 | 0.0006 | 0.000 | 100 | 0 | 0.2200 | 46 | 68.5% | -0.01 | 0.0006 | -0.007 | |||
| 49.75 | 52.55 | 6 | 57.7% | 0.99 | 0.0008 | -0.003 | 105 | 0 | 0.2400 | 51 | 62.5% | -0.01 | 0.0008 | -0.009 | ||
| 44.85 | 47.40 | 135 | 44.9% | 0.99 | 0.0013 | -0.007 | 110 | 0 | 0.2700 | 439 | 56.9% | -0.01 | 0.0013 | -0.012 | ||
| 39.30 | 42.80 | 23 | 0.98 | 0.0019 | -0.012 | 115 | 0 | 0.3400 | 365 | 52.4% | -0.02 | 0.0019 | -0.017 | |||
| 34.95 | 37.55 | 71 | 42.6% | 0.97 | 0.0029 | -0.019 | 120 | 0.0100 | 0.4500 | 396 | 48.4% | -0.03 | 0.0030 | -0.023 | ||
| 29.90 | 32.75 | 220 | 39.3% | 0.95 | 0.0044 | -0.028 | 125 | 0.2000 | 0.5300 | 1 | 410 | 45.7% | -0.05 | 0.0044 | -0.032 | |
| 25.60 | 27.60 | 453 | 40.1% | 0.93 | 0.0066 | -0.039 | 130 | 0.2900 | 0.8500 | 629 | 43.1% | -0.07 | 0.0066 | -0.043 | ||
| 21.45 | 23.10 | 550 | 42.6% | 0.89 | 0.0095 | -0.053 | 135 | 0.6400 | 1.27 | 1 | 1,113 | 41.3% | -0.11 | 0.0096 | -0.056 | |
| 16.95 | 18.40 | 2 | 615 | 38.5% | 0.84 | 0.0133 | -0.069 | 140 | 1.42 | 1.79 | 1 | 13.3K | 40.0% | -0.16 | 0.0134 | -0.071 |
| 14.15 | 16.35 | 38.1% | 0.80 | 0.0158 | -0.079 | 143 | 1.93 | 2.20 | 26 | 38.6% | -0.20 | 0.0159 | -0.081 | |||
| 13.40 | 15.55 | 38.0% | 0.78 | 0.0166 | -0.082 | 144 | 2.16 | 2.42 | 38.4% | -0.22 | 0.0167 | -0.084 | ||||
| 12.85 | 14.25 | 3 | 732 | 36.7% | 0.76 | 0.0175 | -0.085 | 145 | 2.40 | 2.91 | 15 | 306 | 39.1% | -0.24 | 0.0176 | -0.087 |
| 11.80 | 14.05 | 2 | 37.4% | 0.75 | 0.0183 | -0.088 | 146 | 2.64 | 3.10 | 2,001 | 3 | 38.6% | -0.25 | 0.0184 | -0.089 | |
| 11.20 | 12.60 | 35.2% | 0.73 | 0.0191 | -0.090 | 147 | 2.81 | 3.35 | 10 | 1 | 38.0% | -0.27 | 0.0193 | -0.092 | ||
| 11.00 | 11.90 | 36.8% | 0.71 | 0.0199 | -0.093 | 148 | 3.15 | 3.50 | 6 | 1 | 37.5% | -0.29 | 0.0201 | -0.095 | ||
| 9.95 | 11.25 | 35.6% | 0.69 | 0.0207 | -0.095 | 149 | 3.50 | 3.80 | 3 | 37.4% | -0.31 | 0.0209 | -0.097 | |||
| 9.75 | 10.50 | 9 | 4,812 | 36.6% | 0.67 | 0.0214 | -0.097 | 150 | 3.80 | 4.25 | 25 | 225 | 37.5% | -0.33 | 0.0216 | -0.099 |
| 8.25 | 8.80 | 36.7% | 0.61 | 0.0229 | -0.101 | 152.5 | 4.75 | 5.25 | 2 | 37.3% | -0.39 | 0.0232 | -0.103 | |||
| 6.90 | 7.45 | 3 | 1,532 | 36.0% | 0.55 | 0.0240 | -0.103 | 155 | 5.80 | 6.30 | 5 | 127 | 36.7% | -0.45 | 0.0243 | -0.105 |
| 5.85 | 6.30 | 12 | 36.2% | 0.49 | 0.0245 | -0.103 | 157.5 | 7.00 | 7.60 | 5 | 36.4% | -0.51 | 0.0248 | -0.104 | ||
| 4.70 | 5.00 | 96 | 1,860 | 35.4% | 0.43 | 0.0244 | -0.101 | 160 | 8.30 | 8.95 | 22 | 26 | 35.7% | -0.57 | 0.0247 | -0.102 |
| 3.70 | 4.10 | 2 | 35.5% | 0.37 | 0.0236 | -0.096 | 162.5 | 9.95 | 10.50 | 5 | 3 | 35.7% | -0.63 | 0.0240 | -0.097 | |
| 2.90 | 3.15 | 35 | 11.2K | 34.6% | 0.32 | 0.0223 | -0.090 | 165 | 11.20 | 12.30 | 8 | 4 | 34.4% | -0.69 | 0.0228 | -0.091 |
| 2.11 | 2.54 | 26 | 34.1% | 0.27 | 0.0206 | -0.083 | 167.5 | 12.25 | 14.85 | 33.8% | -0.74 | 0.0212 | -0.084 | |||
| 1.67 | 1.98 | 15 | 882 | 34.2% | 0.22 | 0.0186 | -0.074 | 170 | 14.40 | 16.95 | 1 | 34.8% | -0.79 | 0.0193 | -0.075 | |
| 1.25 | 1.52 | 1 | 2 | 34.6% | 0.18 | 0.0165 | -0.066 | 172.5 | 16.45 | 19.25 | 35.5% | -0.83 | 0.0172 | -0.067 | ||
| 0.9100 | 1.21 | 22 | 1,252 | 34.2% | 0.15 | 0.0144 | -0.057 | 175 | 19.55 | 20.95 | 37.8% | -0.87 | 0.0151 | -0.058 | ||
| 0.5000 | 1.20 | 34.8% | 0.12 | 0.0123 | -0.049 | 177.5 | 20.90 | 23.80 | 36.7% | -0.90 | 0.0131 | -0.050 | ||||
| 0.4200 | 0.8300 | 4 | 615 | 34.6% | 0.09 | 0.0104 | -0.042 | 180 | 23.40 | 25.90 | 1 | 36.9% | -0.92 | 0.0113 | -0.042 | |
| 0.2700 | 0.4400 | 22 | 34.9% | 0.06 | 0.0072 | -0.029 | 185 | 28.15 | 30.95 | 40.4% | -0.96 | 0.0083 | -0.030 | |||
| 0.0700 | 0.3600 | 14 | 35.8% | 0.04 | 0.0048 | -0.020 | 190 | 32.65 | 36.20 | 42.8% | -0.99 | 0.0053 | -0.020 | |||
| 0.0400 | 0.2800 | 16 | 37.8% | 0.02 | 0.0031 | -0.013 | 195 | 38.10 | 40.90 | 48.7% | -1.00 | 0.0015 | -0.015 | |||
| 0 | 0.2500 | 21 | 39.8% | 0.01 | 0.0020 | -0.009 | 200 | 42.85 | 46.10 | 52.4% | -1.00 | 0.0000 | -0.015 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы