GILD цепочка опционов Gilead Sciences, Inc.
Cboe delayed options data · по состоянию на 18:38 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 ±8.6% (142.69–169.69) · ATM IV 37.1% · 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 | |
| 75.05 | 77.45 | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.9800 | 14 | 124.0% | -0.00 | 0.0001 | -0.001 | ||||
| 70.10 | 72.45 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.7900 | 8 | 109.9% | -0.00 | 0.0001 | -0.002 | ||||
| 65.10 | 67.50 | 1 | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.3900 | 36 | 90.1% | -0.00 | 0.0002 | -0.002 | |||
| 60.15 | 62.50 | 10 | 1.00 | 0.0003 | 0.000 | 95 | 0 | 0.2000 | 15 | 74.9% | -0.00 | 0.0003 | -0.003 | |||
| 55.15 | 57.55 | 29 | 0.99 | 0.0004 | 0.000 | 100 | 0 | 0.2100 | 46 | 68.5% | -0.00 | 0.0004 | -0.004 | |||
| 50.20 | 52.60 | 6 | 52.8% | 0.99 | 0.0007 | -0.000 | 105 | 0 | 0.2300 | 51 | 62.5% | -0.01 | 0.0007 | -0.007 | ||
| 45.25 | 47.40 | 135 | 0.99 | 0.0011 | -0.004 | 110 | 0.0100 | 0.2500 | 439 | 57.0% | -0.01 | 0.0011 | -0.010 | |||
| 40.30 | 42.70 | 23 | 47.8% | 0.98 | 0.0017 | -0.009 | 115 | 0.0400 | 0.3100 | 365 | 53.0% | -0.02 | 0.0017 | -0.014 | ||
| 35.40 | 37.55 | 71 | 38.0% | 0.97 | 0.0027 | -0.015 | 120 | 0.1000 | 0.4400 | 396 | 50.1% | -0.03 | 0.0027 | -0.020 | ||
| 30.55 | 32.75 | 220 | 41.1% | 0.96 | 0.0042 | -0.025 | 125 | 0.3000 | 0.5300 | 1 | 410 | 47.3% | -0.04 | 0.0042 | -0.029 | |
| 25.80 | 27.95 | 453 | 40.2% | 0.93 | 0.0063 | -0.036 | 130 | 0.3100 | 0.6900 | 629 | 42.2% | -0.07 | 0.0063 | -0.040 | ||
| 21.20 | 23.30 | 550 | 39.1% | 0.90 | 0.0093 | -0.051 | 135 | 0.5700 | 0.9500 | 2 | 1,113 | 39.2% | -0.10 | 0.0093 | -0.054 | |
| 16.95 | 18.80 | 2 | 615 | 38.2% | 0.84 | 0.0130 | -0.068 | 140 | 1.31 | 1.63 | 6 | 13.3K | 39.2% | -0.16 | 0.0131 | -0.070 |
| 14.30 | 16.35 | 36.9% | 0.80 | 0.0155 | -0.078 | 143 | 1.84 | 2.14 | 26 | 38.5% | -0.20 | 0.0156 | -0.080 | |||
| 13.50 | 15.55 | 36.7% | 0.78 | 0.0164 | -0.081 | 144 | 2.07 | 2.34 | 32 | 38.3% | -0.22 | 0.0165 | -0.083 | |||
| 12.90 | 14.40 | 8 | 732 | 35.8% | 0.77 | 0.0172 | -0.084 | 145 | 2.31 | 2.57 | 18 | 306 | 38.2% | -0.23 | 0.0173 | -0.086 |
| 11.95 | 14.05 | 2 | 36.4% | 0.75 | 0.0180 | -0.087 | 146 | 2.53 | 2.91 | 2,001 | 3 | 38.2% | -0.25 | 0.0182 | -0.089 | |
| 11.45 | 12.70 | 35.0% | 0.73 | 0.0188 | -0.090 | 147 | 2.79 | 3.30 | 10 | 1 | 38.4% | -0.27 | 0.0190 | -0.092 | ||
| 11.30 | 12.05 | 37.0% | 0.71 | 0.0196 | -0.093 | 148 | 3.05 | 3.60 | 6 | 1 | 38.1% | -0.29 | 0.0198 | -0.095 | ||
| 9.85 | 11.65 | 35.3% | 0.69 | 0.0204 | -0.096 | 149 | 3.40 | 4.00 | 3 | 38.4% | -0.31 | 0.0205 | -0.097 | |||
| 9.90 | 10.75 | 13 | 4,812 | 36.7% | 0.67 | 0.0211 | -0.098 | 150 | 3.70 | 4.25 | 30 | 225 | 37.9% | -0.33 | 0.0213 | -0.099 |
| 8.60 | 9.05 | 36.8% | 0.62 | 0.0226 | -0.102 | 152.5 | 4.60 | 5.20 | 2 | 37.5% | -0.38 | 0.0228 | -0.104 | |||
| 7.25 | 7.65 | 9 | 1,532 | 36.7% | 0.56 | 0.0237 | -0.105 | 155 | 5.70 | 6.40 | 13 | 127 | 37.5% | -0.44 | 0.0239 | -0.106 |
| 6.00 | 6.30 | 3 | 12 | 36.2% | 0.50 | 0.0242 | -0.105 | 157.5 | 6.90 | 7.50 | 1 | 5 | 36.8% | -0.50 | 0.0245 | -0.106 |
| 4.85 | 5.25 | 110 | 1,860 | 36.0% | 0.44 | 0.0242 | -0.103 | 160 | 8.00 | 8.90 | 22 | 26 | 35.7% | -0.56 | 0.0245 | -0.103 |
| 3.85 | 4.10 | 2 | 35.1% | 0.38 | 0.0235 | -0.098 | 162.5 | 9.75 | 10.40 | 5 | 3 | 36.0% | -0.62 | 0.0239 | -0.099 | |
| 3.10 | 3.40 | 41 | 11.2K | 35.4% | 0.32 | 0.0223 | -0.092 | 165 | 11.15 | 12.10 | 8 | 4 | 35.0% | -0.68 | 0.0228 | -0.093 |
| 2.43 | 2.71 | 26 | 35.3% | 0.27 | 0.0207 | -0.085 | 167.5 | 12.40 | 13.90 | 32.7% | -0.73 | 0.0212 | -0.085 | |||
| 1.81 | 2.00 | 71 | 882 | 34.5% | 0.23 | 0.0188 | -0.076 | 170 | 14.40 | 16.95 | 1 | 36.6% | -0.78 | 0.0194 | -0.077 | |
| 1.35 | 1.59 | 1 | 2 | 34.4% | 0.18 | 0.0167 | -0.067 | 172.5 | 16.45 | 19.25 | 37.7% | -0.82 | 0.0173 | -0.068 | ||
| 1.02 | 1.16 | 30 | 1,252 | 34.1% | 0.15 | 0.0146 | -0.058 | 175 | 19.30 | 20.85 | 38.7% | -0.86 | 0.0152 | -0.059 | ||
| 0.6700 | 1.05 | 34.6% | 0.12 | 0.0125 | -0.050 | 177.5 | 20.90 | 23.65 | 38.9% | -0.89 | 0.0132 | -0.050 | ||||
| 0.4400 | 0.8200 | 23 | 615 | 34.4% | 0.09 | 0.0106 | -0.042 | 180 | 23.40 | 25.90 | 1 | 40.5% | -0.92 | 0.0113 | -0.042 | |
| 0.2000 | 0.4200 | 6 | 22 | 33.8% | 0.06 | 0.0072 | -0.029 | 185 | 28.15 | 30.75 | 43.4% | -0.96 | 0.0080 | -0.029 | ||
| 0.0900 | 0.3400 | 1 | 14 | 35.6% | 0.03 | 0.0047 | -0.019 | 190 | 32.80 | 35.80 | 46.2% | -0.99 | 0.0056 | -0.018 | ||
| 0.0100 | 0.2700 | 16 | 36.8% | 0.02 | 0.0030 | -0.012 | 195 | 37.50 | 41.00 | 49.9% | -1.00 | 0.0014 | -0.013 | |||
| 0 | 0.2500 | 21 | 39.6% | 0.01 | 0.0018 | -0.008 | 200 | 42.80 | 45.90 | 56.0% | -1.00 | 0.0000 | -0.013 | |||
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