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 | 40.95 | 44.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:57 PM EST | |||
| 50.00 | 35.90 | 39.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 55.00 | 30.80 | 33.95 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 60.00 | 26.00 | 28.85 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 65.00 | 22.85 | 23.20 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 70.00 | 17.90 | 18.25 | % | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 73.00 | 15.00 | 15.30 | % | 0 | 0 | 0.36 | 0.96 | 0.01 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 74.00 | 14.05 | 14.40 | % | 0 | 0 | 0.34 | 0.95 | 0.01 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 75.00 | 13.10 | 13.40 | % | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 76.00 | 12.15 | 12.50 | % | 0 | 0 | 0.36 | 0.92 | 0.02 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 77.00 | 11.25 | 11.60 | % | 0 | 0 | 0.31 | 0.91 | 0.02 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 78.00 | 10.30 | 10.60 | % | 0 | 0 | 0.31 | 0.89 | 0.02 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 79.00 | 9.40 | 9.80 | % | 0 | 0 | 0.31 | 0.87 | 0.02 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 80.00 | 8.55 | 8.75 | % | 0 | 0 | 0.28 | 0.85 | 0.03 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 81.00 | 7.75 | 7.95 | 7.82 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.82 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 82.00 | 6.95 | 7.10 | 4.94 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.79 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 1:58:57 PM EST |
| 83.00 | 6.05 | 6.35 | 5.07 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.75 | 0.04 | -0.04 | 10/15/2024 | 10/22/2024 1:58:57 PM EST |
| 84.00 | 5.35 | 5.70 | 3.91 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.71 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 1:58:57 PM EST |
| 85.00 | 4.65 | 4.85 | 4.25 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.67 | 0.05 | -0.04 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 86.00 | 4.05 | 4.20 | 3.17 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.62 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 87.00 | 3.45 | 3.65 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.56 | 0.05 | -0.04 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 88.00 | 2.83 | 3.10 | 2.80 | +0.56 | +25.00% | 1 | 14 | 0.26 | 0.51 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 89.00 | 2.25 | 2.60 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.46 | 0.06 | -0.04 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 90.00 | 1.99 | 2.27 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.40 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 91.00 | 1.60 | 1.84 | % | 0 | 0 | 0.26 | 0.35 | 0.05 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 92.00 | 1.29 | 1.47 | 1.24 | 0.00 | 0.00% | 0 | 23 | 0.26 | 0.30 | 0.05 | -0.04 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 93.00 | 1.04 | 1.31 | 0.91 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.26 | 0.05 | -0.03 | 10/15/2024 | 10/22/2024 1:58:57 PM EST |
| 94.00 | 0.83 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 38 | 0.25 | 0.22 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 95.00 | 0.64 | 0.78 | 0.63 | 0.00 | 0.00% | 0 | 29 | 0.26 | 0.18 | 0.04 | -0.03 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 96.00 | 0.49 | 0.63 | % | 0 | 0 | 0.26 | 0.15 | 0.03 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 97.00 | 0.39 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.13 | 0.03 | -0.02 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 98.00 | 0.31 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.10 | 0.02 | -0.02 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 100.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.07 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 105.00 | 0.00 | 0.32 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | 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 | 0.40 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.21 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 55.00 | 0.00 | 0.24 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 60.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 65.00 | 0.00 | 0.38 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 73.00 | 0.10 | 0.24 | 0.10 | -0.12 | -54.55% | 6 | 7 | 0.34 | -0.04 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 74.00 | 0.00 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.05 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 75.00 | 0.17 | 0.38 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.06 | 0.01 | -0.02 | 10/15/2024 | 10/22/2024 1:58:57 PM EST |
| 76.00 | 0.25 | 0.34 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.08 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 77.00 | 0.31 | 0.42 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.09 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 78.00 | 0.36 | 0.58 | 0.64 | 0.00 | 0.00% | 0 | 80 | 0.31 | -0.11 | 0.02 | -0.03 | 10/15/2024 | 10/22/2024 1:58:57 PM EST |
| 79.00 | 0.47 | 0.60 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.13 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 80.00 | 0.58 | 0.73 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.15 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 81.00 | 0.72 | 0.87 | 0.82 | -0.65 | -44.22% | 1 | 1 | 0.29 | -0.18 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 82.00 | 0.91 | 1.06 | 1.30 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.21 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 83.00 | 1.08 | 1.34 | 1.44 | 0.00 | 0.00% | 0 | 92 | 0.28 | -0.25 | 0.04 | -0.04 | 10/16/2024 | 10/22/2024 1:58:57 PM EST |
| 84.00 | 1.33 | 1.62 | % | 0 | 0 | 0.27 | -0.29 | 0.04 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 85.00 | 1.56 | 1.86 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.33 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 86.00 | 1.99 | 2.27 | 2.27 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.38 | 0.05 | -0.04 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 87.00 | 2.31 | 2.70 | 3.05 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.44 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 88.00 | 2.87 | 3.05 | % | 0 | 0 | 0.26 | -0.49 | 0.06 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 89.00 | 3.40 | 3.55 | % | 0 | 0 | 0.26 | -0.54 | 0.06 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 90.00 | 4.00 | 4.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.60 | 0.05 | -0.04 | 10/16/2024 | 10/22/2024 1:58:57 PM EST |
| 91.00 | 4.60 | 4.85 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.65 | 0.05 | -0.04 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 92.00 | 5.30 | 5.55 | % | 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 | 0.26 | -0.74 | 0.05 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 94.00 | 6.80 | 7.10 | % | 0 | 0 | 0.26 | -0.78 | 0.04 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 95.00 | 6.75 | 7.90 | % | 0 | 0 | 0.28 | -0.82 | 0.04 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 96.00 | 8.55 | 8.80 | % | 0 | 0 | 0.26 | -0.85 | 0.03 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 97.00 | 9.45 | 9.70 | % | 0 | 0 | 0.25 | -0.87 | 0.03 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 98.00 | 10.40 | 10.60 | % | 0 | 0 | 0.30 | -0.90 | 0.02 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 100.00 | 12.30 | 12.55 | % | 0 | 0 | 0.30 | -0.93 | 0.02 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 105.00 | 17.30 | 17.80 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:57 PM EST |