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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.45 | 40.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 55.00 | 32.50 | 35.15 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 60.00 | 27.50 | 30.15 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 65.00 | 22.75 | 25.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 18.05 | 19.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 12.65 | 14.75 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 79.00 | 9.90 | 10.25 | % | 0 | 0 | 0.35 | 0.92 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 8.90 | 9.30 | % | 0 | 0 | 0.31 | 0.89 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 81.00 | 8.05 | 8.40 | % | 0 | 0 | 0.31 | 0.86 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 82.00 | 7.15 | 8.40 | % | 0 | 0 | 0.28 | 0.83 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 83.00 | 6.30 | 6.60 | 7.09 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.79 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 84.00 | 5.00 | 5.75 | % | 0 | 0 | 0.20 | 0.75 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 85.00 | 4.75 | 5.00 | 5.30 | +0.72 | +15.73% | 2 | 2 | 0.26 | 0.70 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 86.00 | 2.92 | 4.25 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.65 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 87.00 | 3.35 | 3.60 | 3.83 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.59 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 88.00 | 2.81 | 3.00 | 2.41 | 0.00 | 0.00% | 0 | 47 | 0.24 | 0.54 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 89.00 | 2.26 | 2.50 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.48 | 0.06 | -0.03 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 90.00 | 1.84 | 2.03 | 2.04 | +0.53 | +35.10% | 5 | 3 | 0.24 | 0.42 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 91.00 | 1.44 | 1.64 | 1.56 | +0.16 | +11.43% | 1 | 1 | 0.23 | 0.36 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 92.00 | 1.10 | 1.34 | 1.26 | 0.00 | 0.00% | 0 | 63 | 0.23 | 0.31 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 93.00 | 0.83 | 1.07 | 1.04 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.26 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 94.00 | 0.65 | 0.85 | 0.79 | -2.86 | -78.36% | 21 | 2 | 0.23 | 0.21 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 95.00 | 0.50 | 0.62 | 0.54 | +0.09 | +20.00% | 21 | 2 | 0.23 | 0.17 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 96.00 | 0.38 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.13 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 97.00 | 0.26 | 0.38 | 0.32 | -0.25 | -43.86% | 1 | 28 | 0.23 | 0.10 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 98.00 | 0.21 | 0.31 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.08 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 99.00 | 0.16 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.06 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 100.00 | 0.00 | 0.42 | 0.20 | +0.07 | +53.85% | 10 | 30 | 0.28 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 101.00 | 0.05 | 0.27 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.04 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 102.00 | 0.03 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.03 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 103.00 | 0.06 | 0.32 | 0.12 | -0.03 | -20.00% | 9 | 11 | 0.28 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 104.00 | 0.00 | 0.21 | % | 0 | 0 | 0.31 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 105.00 | 0.00 | 0.31 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.01 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 106.00 | 0.00 | 0.19 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 107.00 | 0.00 | 0.19 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 108.00 | 0.00 | 0.18 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 109.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 110.00 | 0.00 | 0.24 | % | 0 | 0 | 0.41 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 55.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 60.00 | 0.00 | 0.21 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 0.00 | 2.19 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 0.02 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 79.00 | 0.23 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.08 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 80.00 | 0.26 | 0.48 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.11 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 81.00 | 0.45 | 0.58 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.14 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 82.00 | 0.57 | 0.74 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.17 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 83.00 | 0.74 | 0.91 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.21 | 0.04 | -0.02 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 84.00 | 0.93 | 1.18 | 1.01 | -0.10 | -9.01% | 1 | 4 | 0.25 | -0.25 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 85.00 | 1.24 | 1.42 | 1.33 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.30 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 86.00 | 1.51 | 1.71 | 1.70 | +0.03 | +1.80% | 1 | 2 | 0.24 | -0.35 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 87.00 | 1.87 | 2.15 | 2.23 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.41 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 88.00 | 2.29 | 2.60 | 1.23 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.46 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 89.00 | 2.80 | 3.95 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.52 | 0.06 | -0.03 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 90.00 | 3.45 | 3.65 | 3.61 | -0.69 | -16.05% | 6 | 11 | 0.24 | -0.58 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 91.00 | 4.00 | 4.30 | 4.13 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.64 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 92.00 | 4.75 | 5.05 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.69 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 93.00 | 5.40 | 5.75 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.74 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 94.00 | 6.25 | 6.60 | % | 0 | 0 | 0.24 | -0.79 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 95.00 | 7.15 | 7.45 | 1.41 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.83 | 0.04 | -0.02 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 96.00 | 7.95 | 8.30 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.87 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 97.00 | 8.85 | 9.25 | 8.87 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.90 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 98.00 | 9.70 | 10.15 | % | 0 | 0 | 0.24 | -0.92 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 99.00 | 10.75 | 11.20 | % | 0 | 0 | 0.29 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 100.00 | 11.65 | 12.10 | 3.83 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.95 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 101.00 | 12.70 | 13.00 | % | 0 | 0 | 0.28 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 102.00 | 13.65 | 14.05 | % | 0 | 0 | 0.29 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 103.00 | 14.55 | 15.10 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 104.00 | 15.65 | 16.05 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 105.00 | 15.45 | 18.10 | 13.24 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 106.00 | 16.70 | 19.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 107.00 | 17.30 | 19.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 108.00 | 18.30 | 21.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 109.00 | 19.50 | 22.05 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 110.00 | 21.50 | 22.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |