GILD opsiyon zinciri Gilead Sciences, Inc.

Vade Cboe delayed options data · itibarıyla 18:35 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.3% (143.53–156.51) · ATM IV 25.9% · P/C açık pozisyon 0.45

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
68.75	70.85		11		1.00	0.0000	0.000	80	0	2.13		28	195.6%	0.00	0.0000	-0.000
63.75	66.45		10	116.7%	1.00	0.0000	0.000	85	0	2.13		31	179.2%	0.00	0.0000	-0.000
58.75	60.45		32		1.00	0.0000	0.000	90	0	0.6200		153	129.3%	-0.00	0.0000	-0.000
53.75	56.05		67		1.00	0.0000	0.000	95	0	0.6200		601	117.2%	-0.00	0.0000	-0.000
48.75	51.25		48		1.00	0.0000	0.000	100	0	0.3700		193	97.1%	-0.00	0.0001	-0.001
43.80	45.85		217		1.00	0.0000	0.000	105	0	0.1100	3	500	73.3%	-0.00	0.0001	-0.001
38.80	40.85		227		1.00	0.0001	0.000	110	0	0.0500	2	322	58.9%	-0.00	0.0003	-0.002
33.80	35.90		170		1.00	0.0003	0.000	115	0	0.0600	3	1,121	52.1%	-0.00	0.0006	-0.003
28.80	30.95		1,281		1.00	0.0007	0.000	120	0	0.1400		1,142	49.5%	-0.01	0.0012	-0.006
23.85	25.50		327		0.99	0.0016	0.000	125	0.0200	0.2000		1,230	44.3%	-0.01	0.0026	-0.011
18.85	21.00		1,011		0.98	0.0039	-0.004	130	0.0100	0.2400	1	843	36.7%	-0.03	0.0056	-0.020
14.85	16.95		1		0.97	0.0079	-0.017	134	0	0.3300		4	31.4%	-0.05	0.0102	-0.033
14.40	16.25	3	1,805	34.5%	0.96	0.0094	-0.021	135	0.0100	0.3500		704	30.2%	-0.06	0.0119	-0.036
13.50	15.25			34.1%	0.95	0.0111	-0.025	136	0.1000	0.4100		15	30.6%	-0.07	0.0138	-0.041
12.00	14.35			24.2%	0.94	0.0132	-0.031	137	0.1000	0.6400		46	31.4%	-0.08	0.0159	-0.045
11.05	13.25			20.4%	0.93	0.0156	-0.036	138	0.1500	0.7100		43	30.6%	-0.10	0.0184	-0.051
10.10	12.10		1		0.92	0.0183	-0.043	139	0.2200	0.8000		30	29.9%	-0.11	0.0211	-0.056
9.95	11.20	2	3,618	30.2%	0.90	0.0214	-0.049	140	0.4600	0.6600	1	2,435	28.6%	-0.13	0.0241	-0.062
8.80	10.25		1	27.1%	0.88	0.0249	-0.057	141	0.4300	0.9900		103	28.5%	-0.15	0.0274	-0.068
7.45	9.25			21.4%	0.86	0.0287	-0.064	142	0.7400	0.9000		2	27.6%	-0.18	0.0309	-0.074
6.80	8.55		61	25.0%	0.83	0.0328	-0.072	143	0.9200	1.09	2	15	27.3%	-0.21	0.0346	-0.080
6.20	7.70	2	37	26.2%	0.79	0.0370	-0.080	144	1.12	1.25		10	26.7%	-0.25	0.0382	-0.086
5.90	6.35	10	1,936	25.6%	0.76	0.0412	-0.087	145	1.38	1.56	6	315	26.7%	-0.28	0.0418	-0.091
4.95	5.60		26	24.3%	0.72	0.0453	-0.094	146	1.68	1.87		101	26.5%	-0.33	0.0451	-0.096
4.25	4.90		10	24.2%	0.67	0.0489	-0.100	147	2.01	2.22	1	104	26.3%	-0.37	0.0479	-0.099
4.05	4.25	12	23	26.1%	0.62	0.0518	-0.104	148	2.37	2.62	2	98	26.0%	-0.42	0.0501	-0.101
3.40	3.65	16	134	25.7%	0.57	0.0538	-0.107	149	2.85	3.10	16	92	26.1%	-0.47	0.0514	-0.102
2.94	3.10	28	6,207	25.8%	0.51	0.0547	-0.108	150	3.35	3.60		192	25.9%	-0.52	0.0518	-0.102
1.86	2.02	1	356	25.7%	0.38	0.0520	-0.102	152.5	4.75	5.05		4	25.2%	-0.65	0.0485	-0.093
1.07	1.31		1,217	25.6%	0.27	0.0439	-0.087	155	6.35	6.85		38	24.0%	-0.75	0.0407	-0.078
0.6300	0.8200		68	26.2%	0.18	0.0338	-0.070	157.5	8.15	10.55			32.5%	-0.83	0.0314	-0.061
0.2500	0.4500	37	3,415	25.3%	0.12	0.0245	-0.053	160	10.40	12.50		1	32.9%	-0.89	0.0229	-0.044
0.0100	0.4400		46	26.6%	0.08	0.0172	-0.039	162.5	12.40	14.85			32.5%	-0.93	0.0162	-0.031
0.0500	0.2800	4	326	28.5%	0.05	0.0120	-0.029	165	14.60	16.15				-0.95	0.0113	-0.020
0	0.2600		1	30.6%	0.03	0.0083	-0.022	167.5	17.45	19.90			41.8%	-0.97	0.0079	-0.011
0	0.2000		261	32.4%	0.02	0.0058	-0.016	170	19.50	22.35			39.8%	-0.98	0.0055	-0.005
0	0.0500		350	31.9%	0.01	0.0029	-0.009	175	24.40	27.40			46.0%	-0.99	0.0028	0.000
0	0.1800		81	43.4%	0.01	0.0015	-0.005	180	29.60	32.35			55.1%	-0.99	0.0015	0.000
0	0.1000		38	45.1%	0.00	0.0008	-0.003	185	34.40	37.30			57.0%	-1.00	0.0008	0.000
0	0.1700		8	53.4%	0.00	0.0005	-0.002	190	39.85	42.05			66.9%	-1.00	0.0005	0.000
0	0.1700		17	58.3%	0.00	0.0003	-0.001	195	44.40	47.30			68.8%	-1.00	0.0003	0.000
0	0.1700		16	63.0%	0.00	0.0002	-0.001	200	49.40	52.30			74.4%	-1.00	0.0002	0.000
0	1.35			99.4%	0.00	0.0001	-0.000	210	59.40	62.25			83.8%	-1.00	0.0001	0.000

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

GILD opsiyon zinciri Gilead Sciences, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji