Options Chain for GILEAD SCIENCES INC COM (GILD) - $88.15 as of 11/20/2024 4:07:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.75 | 45.85 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 50.00 | 36.80 | 40.05 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 55.00 | 32.45 | 35.10 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 60.00 | 27.45 | 30.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 65.00 | 22.85 | 24.35 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 18.30 | 19.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 12.85 | 14.05 | 20.50 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 76.00 | 12.10 | 13.90 | 20.85 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 77.00 | 11.25 | 12.35 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 78.00 | 10.20 | 11.35 | 10.99 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 79.00 | 9.10 | 10.40 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 8.40 | 9.15 | 18.47 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.95 | 0.02 | -0.03 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 81.00 | 7.55 | 8.15 | 7.95 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.94 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 82.00 | 6.85 | 7.20 | 13.51 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.92 | 0.03 | -0.04 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 83.00 | 5.95 | 6.25 | 7.91 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.90 | 0.04 | -0.04 | 11/5/2024 | 11/20/2024 3:59:42 PM EST |
| 84.00 | 5.05 | 5.30 | 5.46 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.86 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 85.00 | 3.60 | 4.85 | 3.56 | 0.00 | 0.00% | 0 | 58 | 0.22 | 0.81 | 0.06 | -0.05 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 86.00 | 2.96 | 4.60 | 9.70 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.75 | 0.07 | -0.05 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 87.00 | 2.57 | 2.90 | 2.88 | +0.52 | +22.04% | 1 | 14 | 0.22 | 0.68 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 88.00 | 2.05 | 2.26 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.59 | 0.09 | -0.06 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 89.00 | 1.51 | 1.65 | 1.51 | +0.26 | +20.80% | 6 | 14 | 0.22 | 0.49 | 0.10 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 90.00 | 0.76 | 1.40 | 0.91 | -0.04 | -4.22% | 14 | 39 | 0.22 | 0.40 | 0.10 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 91.00 | 0.71 | 0.86 | 0.81 | +0.16 | +24.62% | 10 | 33 | 0.22 | 0.31 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 92.00 | 0.47 | 0.58 | 0.53 | 0.00 | 0.00% | 0 | 29 | 0.22 | 0.22 | 0.08 | -0.04 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 93.00 | 0.24 | 0.40 | 0.40 | -0.05 | -11.12% | 1 | 103 | 0.21 | 0.16 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 94.00 | 0.16 | 0.27 | 0.47 | 0.00 | 0.00% | 0 | 61 | 0.22 | 0.11 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 95.00 | 0.11 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 468 | 0.23 | 0.08 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 96.00 | 0.07 | 0.19 | 0.34 | 0.00 | 0.00% | 0 | 88 | 0.24 | 0.05 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 97.00 | 0.02 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.04 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 98.00 | 0.01 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 58 | 0.25 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 99.00 | 0.00 | 0.19 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 100.00 | 0.01 | 0.06 | 0.01 | -0.04 | -80.00% | 6 | 800 | 0.26 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 101.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 37 | 0.37 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 102.00 | 0.00 | 0.16 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 103.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 104.00 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 105.00 | 0.00 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 39 | 0.49 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 106.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 107.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 108.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 109.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 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 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 60.00 | 0.00 | 0.16 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 65.00 | 0.00 | 0.16 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 0.00 | 0.16 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 0.00 | 0.18 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 76.00 | 0.00 | 0.18 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 77.00 | 0.00 | 0.27 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 78.00 | 0.00 | 0.30 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 79.00 | 0.01 | 0.22 | % | 0 | 0 | 0.31 | -0.04 | 0.01 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 0.03 | 0.19 | % | 0 | 0 | 0.29 | -0.05 | 0.02 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 81.00 | 0.00 | 0.66 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.06 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 82.00 | 0.13 | 0.26 | 0.16 | -0.05 | -23.81% | 1 | 0 | 0.27 | -0.08 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 83.00 | 0.08 | 0.28 | 0.78 | 0.00 | 0.00% | 0 | 12 | 0.24 | -0.10 | 0.04 | -0.04 | 11/5/2024 | 11/20/2024 3:59:42 PM EST |
| 84.00 | 0.11 | 0.37 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.14 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 85.00 | 0.40 | 0.51 | 0.45 | -0.14 | -23.73% | 1 | 4 | 0.24 | -0.19 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 86.00 | 0.59 | 0.71 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.23 | -0.25 | 0.07 | -0.05 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 87.00 | 0.86 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.23 | -0.32 | 0.08 | -0.06 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 88.00 | 1.15 | 1.37 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.22 | -0.41 | 0.09 | -0.06 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 89.00 | 1.66 | 1.82 | 1.84 | 0.00 | 0.00% | 0 | 24 | 0.22 | -0.51 | 0.10 | -0.06 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 90.00 | 2.17 | 2.37 | 2.25 | -0.77 | -25.50% | 2 | 17 | 0.22 | -0.60 | 0.10 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 91.00 | 2.71 | 3.45 | 1.09 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.69 | 0.09 | -0.05 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 92.00 | 2.94 | 4.55 | 2.54 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.78 | 0.08 | -0.04 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 93.00 | 4.45 | 4.70 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.84 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 94.00 | 5.30 | 5.65 | 0.94 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.89 | 0.05 | -0.03 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 95.00 | 6.25 | 6.55 | 5.75 | 0.00 | 0.00% | 0 | 37 | 0.27 | -0.92 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 96.00 | 7.25 | 7.55 | 1.70 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.95 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 97.00 | 8.25 | 8.90 | 6.02 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.96 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 98.00 | 8.55 | 10.35 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.98 | 0.01 | -0.01 | 10/30/2024 | 11/20/2024 3:59:42 PM EST |
| 99.00 | 10.25 | 12.25 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 100.00 | 11.25 | 12.25 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 101.00 | 12.25 | 13.05 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 102.00 | 12.55 | 14.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 103.00 | 13.65 | 14.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 104.00 | 13.60 | 17.05 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 105.00 | 15.45 | 16.85 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 106.00 | 15.45 | 19.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 107.00 | 16.70 | 19.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 108.00 | 17.95 | 20.65 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 109.00 | 18.80 | 22.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 110.00 | 19.80 | 22.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |