Options Chain for GILEAD SCIENCES INC COM (GILD) - $87.36 as of 10/17/2024 8:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.25 | 43.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 50.00 | 36.30 | 38.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 55.00 | 31.25 | 33.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 60.00 | 26.25 | 28.85 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 65.00 | 22.00 | 23.05 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 69.00 | 17.35 | 19.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 70.00 | 17.40 | 18.00 | 14.50 | 0.00 | 0.00% | 0 | 3 | 1.20 | 1.00 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 3:59:54 PM EST |
| 71.00 | 15.65 | 16.75 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 72.00 | 14.35 | 16.65 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 73.00 | 13.85 | 14.95 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 74.00 | 12.95 | 13.85 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 75.00 | 12.10 | 12.95 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 76.00 | 10.95 | 11.80 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 9/25/2024 | 10/17/2024 3:59:54 PM EST |
| 77.00 | 10.40 | 10.95 | 8.16 | 0.00 | 0.00% | 0 | 42 | 0.82 | 0.98 | 0.01 | -0.02 | 10/4/2024 | 10/17/2024 3:59:54 PM EST |
| 78.00 | 8.85 | 9.90 | 7.70 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.98 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 79.00 | 7.60 | 9.25 | 7.59 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.95 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 80.00 | 6.85 | 8.05 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.94 | 0.02 | -0.03 | 10/10/2024 | 10/17/2024 3:59:54 PM EST |
| 81.00 | 6.60 | 6.75 | 6.70 | +0.60 | +9.84% | 10 | 56 | 0.30 | 0.91 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 82.00 | 5.60 | 5.85 | 5.20 | +1.41 | +37.21% | 6 | 16 | 0.32 | 0.89 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 83.00 | 4.60 | 4.95 | 4.75 | +1.74 | +57.81% | 2 | 5 | 0.33 | 0.87 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 84.00 | 3.80 | 4.05 | 3.80 | +0.77 | +25.42% | 6 | 32 | 0.21 | 0.81 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 85.00 | 2.78 | 3.20 | 3.10 | +0.78 | +33.63% | 11 | 261 | 0.18 | 0.74 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 86.00 | 2.23 | 2.39 | 2.52 | +0.75 | +42.38% | 15 | 187 | 0.19 | 0.67 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 87.00 | 1.64 | 1.76 | 1.63 | +0.24 | +17.27% | 29 | 1,203 | 0.19 | 0.58 | 0.11 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 88.00 | 1.11 | 1.24 | 1.12 | +0.42 | +60.00% | 10 | 238 | 0.19 | 0.47 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 89.00 | 0.74 | 0.82 | 0.83 | +0.29 | +53.71% | 4 | 76 | 0.19 | 0.35 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 90.00 | 0.47 | 0.53 | 0.49 | +0.14 | +40.00% | 21 | 227 | 0.19 | 0.25 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 91.00 | 0.27 | 0.34 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.19 | 0.17 | 0.08 | -0.03 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 92.00 | 0.17 | 0.21 | 0.17 | +0.04 | +30.77% | 2 | 10 | 0.20 | 0.12 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 93.00 | 0.07 | 1.16 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.06 | 0.04 | -0.02 | 10/9/2024 | 10/17/2024 3:59:54 PM EST |
| 94.00 | 0.02 | 1.25 | % | 0 | 0 | 0.33 | 0.04 | 0.03 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.16 | % | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 96.00 | 0.00 | 2.14 | 0.34 | % | 2 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST | |
| 97.00 | 0.00 | 0.20 | % | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 98.00 | 0.00 | 1.28 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.14 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.28 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 69.00 | 0.00 | 2.13 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:54 PM EST |
| 71.00 | 0.00 | 1.29 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 72.00 | 0.00 | 1.29 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | -0.01 | 9/25/2024 | 10/17/2024 3:59:54 PM EST |
| 73.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 3:59:54 PM EST |
| 74.00 | 0.00 | 1.30 | 0.28 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 76.00 | 0.00 | 1.31 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:54 PM EST |
| 77.00 | 0.01 | 0.47 | 0.21 | 0.00 | 0.00% | 0 | 2,583 | 0.39 | -0.02 | 0.01 | -0.02 | 10/4/2024 | 10/17/2024 3:59:54 PM EST |
| 78.00 | 0.01 | 1.12 | 0.04 | -0.10 | -71.43% | 1 | 24 | 0.44 | -0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 79.00 | 0.02 | 0.29 | 0.05 | -0.07 | -58.34% | 2 | 6 | 0.31 | -0.05 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 80.00 | 0.03 | 0.79 | 0.08 | -0.02 | -20.00% | 30 | 160 | 0.35 | -0.06 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 81.00 | 0.09 | 0.13 | 0.36 | 0.00 | 0.00% | 0 | 26 | 0.25 | -0.09 | 0.03 | -0.04 | 10/9/2024 | 10/17/2024 3:59:54 PM EST |
| 82.00 | 0.14 | 0.19 | 0.39 | 0.00 | 0.00% | 0 | 36 | 0.23 | -0.11 | 0.04 | -0.04 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 83.00 | 0.13 | 1.65 | 0.28 | -0.08 | -22.23% | 1 | 22 | 0.33 | -0.13 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 84.00 | 0.25 | 0.36 | 0.35 | -0.21 | -37.50% | 1 | 12 | 0.20 | -0.19 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 85.00 | 0.47 | 0.53 | 0.69 | 0.00 | 0.00% | 0 | 50 | 0.21 | -0.26 | 0.08 | -0.06 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 86.00 | 0.72 | 0.79 | 0.74 | -0.42 | -36.21% | 15 | 15 | 0.20 | -0.33 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 87.00 | 1.06 | 1.32 | 1.04 | -0.79 | -43.17% | 5 | 0 | 0.20 | -0.42 | 0.11 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 88.00 | 1.53 | 1.65 | 1.58 | % | 1 | 0 | 0.19 | -0.53 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST | |
| 89.00 | 0.73 | 2.86 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.65 | 0.11 | -0.05 | 10/1/2024 | 10/17/2024 3:59:54 PM EST |
| 90.00 | 1.84 | 4.05 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.75 | 0.10 | -0.04 | 10/10/2024 | 10/17/2024 3:59:54 PM EST |
| 91.00 | 2.53 | 4.85 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.83 | 0.08 | -0.03 | 9/16/2024 | 10/17/2024 3:59:54 PM EST |
| 92.00 | 3.50 | 4.80 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.88 | 0.06 | -0.03 | 10/8/2024 | 10/17/2024 3:59:54 PM EST |
| 93.00 | 5.40 | 5.75 | 7.95 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.94 | 0.04 | -0.02 | 10/2/2024 | 10/17/2024 3:59:54 PM EST |
| 94.00 | 6.25 | 7.35 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.96 | 0.03 | -0.01 | 10/9/2024 | 10/17/2024 3:59:54 PM EST |
| 95.00 | 7.30 | 8.00 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.98 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 96.00 | 8.30 | 8.90 | 11.35 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 97.00 | 9.30 | 9.85 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 98.00 | 9.70 | 11.45 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |