Options Chain for GILEAD SCIENCES INC COM (GILD) - $86.29 as of 10/22/2024 2:16:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.75 | 43.55 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 50.00 | 35.80 | 38.95 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 55.00 | 31.45 | 34.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 60.00 | 27.10 | 29.15 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 65.00 | 22.80 | 23.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 70.00 | 17.90 | 18.20 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 72.00 | 15.85 | 16.65 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 73.00 | 14.90 | 15.20 | % | 0 | 0 | 0.35 | 0.96 | 0.01 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 74.00 | 13.95 | 14.30 | % | 0 | 0 | 0.35 | 0.96 | 0.01 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 75.00 | 13.00 | 13.30 | % | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 76.00 | 12.05 | 12.35 | % | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 77.00 | 11.10 | 11.50 | % | 0 | 0 | 0.33 | 0.92 | 0.02 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 78.00 | 10.20 | 10.55 | 10.09 | +1.52 | +17.74% | 1 | 1 | 0.32 | 0.90 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 79.00 | 9.30 | 9.50 | % | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 80.00 | 8.45 | 8.65 | 7.51 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.85 | 0.03 | -0.04 | 10/16/2024 | 10/22/2024 1:58:57 PM EST |
| 81.00 | 7.55 | 7.85 | 5.65 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.83 | 0.03 | -0.04 | 10/8/2024 | 10/22/2024 1:58:57 PM EST |
| 82.00 | 6.75 | 7.05 | 5.99 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.79 | 0.04 | -0.04 | 10/9/2024 | 10/22/2024 1:58:57 PM EST |
| 83.00 | 5.95 | 6.15 | % | 0 | 0 | 0.28 | 0.76 | 0.04 | -0.05 | 10/22/2024 1:58:57 PM EST | |||
| 84.00 | 5.20 | 5.55 | 5.09 | +1.24 | +32.21% | 1 | 1 | 0.31 | 0.71 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 85.00 | 4.55 | 4.65 | 2.77 | 0.00 | 0.00% | 0 | 63 | 0.28 | 0.67 | 0.05 | -0.05 | 10/11/2024 | 10/22/2024 1:58:57 PM EST |
| 86.00 | 3.85 | 4.05 | 3.81 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.62 | 0.05 | -0.05 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 87.00 | 3.25 | 3.50 | 3.02 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.56 | 0.05 | -0.05 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 88.00 | 2.73 | 2.88 | 2.88 | 0.00 | 0.00% | 0 | 29 | 0.28 | 0.51 | 0.06 | -0.05 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 89.00 | 2.26 | 2.47 | 2.10 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.45 | 0.06 | -0.05 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 90.00 | 1.70 | 1.97 | 1.50 | 0.00 | 0.00% | 0 | 204 | 0.32 | 0.40 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 91.00 | 1.52 | 1.66 | 1.50 | +0.28 | +22.96% | 1 | 11 | 0.28 | 0.35 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 92.00 | 1.05 | 1.34 | 0.99 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.30 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 93.00 | 0.93 | 1.08 | 1.03 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.25 | 0.05 | -0.04 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 94.00 | 0.73 | 0.86 | 0.84 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.21 | 0.04 | -0.03 | 10/9/2024 | 10/22/2024 1:58:57 PM EST |
| 95.00 | 0.62 | 0.70 | 0.51 | +0.05 | +10.87% | 2 | 30 | 0.27 | 0.17 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 96.00 | 0.48 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.14 | 0.03 | -0.03 | 10/9/2024 | 10/22/2024 1:58:57 PM EST |
| 97.00 | 0.32 | 0.48 | % | 0 | 0 | 0.28 | 0.11 | 0.03 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 98.00 | 0.00 | 0.37 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.09 | 0.02 | -0.02 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 100.00 | 0.00 | 0.32 | % | 0 | 0 | 0.32 | 0.05 | 0.02 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:57 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 | 0.19 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 55.00 | 0.00 | 0.23 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 60.00 | 0.00 | 0.29 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 65.00 | 0.00 | 0.36 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 70.00 | 0.00 | 0.47 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 72.00 | 0.01 | 0.54 | 0.99 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.03 | 0.01 | -0.02 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 73.00 | 0.01 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.04 | 0.01 | -0.02 | 10/8/2024 | 10/22/2024 1:58:57 PM EST |
| 74.00 | 0.00 | 0.31 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.04 | 0.01 | -0.02 | 10/11/2024 | 10/22/2024 1:58:57 PM EST |
| 75.00 | 0.00 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.05 | 0.01 | -0.02 | 10/10/2024 | 10/22/2024 1:58:57 PM EST |
| 76.00 | 0.22 | 0.39 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.07 | 0.01 | -0.03 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 77.00 | 0.28 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.08 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 78.00 | 0.35 | 0.42 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.10 | 0.02 | -0.03 | 10/10/2024 | 10/22/2024 1:58:57 PM EST |
| 79.00 | 0.44 | 0.51 | 0.50 | -0.32 | -39.03% | 1 | 1 | 0.32 | -0.12 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 80.00 | 0.55 | 0.62 | 0.77 | 0.00 | 0.00% | 0 | 30 | 0.31 | -0.15 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 81.00 | 0.63 | 0.87 | % | 0 | 0 | 0.31 | -0.17 | 0.03 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 82.00 | 0.79 | 1.05 | 1.19 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.21 | 0.04 | -0.04 | 10/15/2024 | 10/22/2024 1:58:57 PM EST |
| 83.00 | 0.93 | 1.16 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.24 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 84.00 | 1.31 | 1.40 | 1.72 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.29 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 85.00 | 1.59 | 1.70 | 2.10 | 0.00 | 0.00% | 0 | 23 | 0.29 | -0.33 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 86.00 | 1.94 | 2.06 | 2.42 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.38 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 87.00 | 2.29 | 2.59 | % | 0 | 0 | 0.29 | -0.44 | 0.05 | -0.05 | 10/22/2024 1:58:57 PM EST | |||
| 88.00 | 2.79 | 3.05 | % | 0 | 0 | 0.28 | -0.49 | 0.06 | -0.05 | 10/22/2024 1:58:57 PM EST | |||
| 89.00 | 3.25 | 3.50 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.55 | 0.06 | -0.05 | 10/9/2024 | 10/22/2024 1:58:57 PM EST |
| 90.00 | 3.85 | 4.05 | % | 0 | 0 | 0.27 | -0.60 | 0.05 | -0.05 | 10/22/2024 1:58:57 PM EST | |||
| 91.00 | 4.50 | 4.70 | % | 0 | 0 | 0.27 | -0.65 | 0.05 | -0.05 | 10/22/2024 1:58:57 PM EST | |||
| 92.00 | 5.10 | 5.40 | % | 0 | 0 | 0.26 | -0.70 | 0.05 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 93.00 | 6.00 | 6.30 | % | 0 | 0 | 0.30 | -0.75 | 0.05 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 94.00 | 6.20 | 7.00 | % | 0 | 0 | 0.28 | -0.79 | 0.04 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 95.00 | 7.60 | 7.85 | 10.07 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.83 | 0.04 | -0.03 | 10/14/2024 | 10/22/2024 1:58:57 PM EST |
| 96.00 | 8.55 | 8.75 | % | 0 | 0 | 0.27 | -0.86 | 0.03 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 97.00 | 9.45 | 9.70 | % | 0 | 0 | 0.30 | -0.89 | 0.03 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 98.00 | 10.40 | 10.60 | % | 0 | 0 | 0.30 | -0.91 | 0.02 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 100.00 | 12.30 | 12.50 | 13.70 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.95 | 0.02 | -0.01 | 10/16/2024 | 10/22/2024 1:58:57 PM EST |
| 105.00 | 17.30 | 17.50 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:57 PM EST |