Options Chain for GILEAD SCIENCES INC COM (GILD) - $92.31 as of 1/22/2025 8:48:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.85 | 43.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 36.90 | 38.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 32.90 | 33.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 27.90 | 29.05 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 22.80 | 24.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 17.95 | 18.30 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 78.00 | 13.25 | 15.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 79.00 | 13.95 | 14.35 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 13.00 | 14.85 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 81.00 | 11.95 | 12.35 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 82.00 | 11.00 | 11.40 | % | 0 | 0 | 0.59 | 0.99 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 83.00 | 10.00 | 10.45 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.98 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 84.00 | 9.00 | 9.40 | % | 0 | 0 | 0.46 | 0.96 | 0.02 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 8.05 | 8.40 | % | 0 | 0 | 0.32 | 0.95 | 0.02 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 86.00 | 7.10 | 7.50 | % | 0 | 0 | 0.23 | 0.94 | 0.03 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 87.00 | 6.15 | 6.55 | 6.00 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.91 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 88.00 | 5.05 | 6.55 | 5.02 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.87 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 89.00 | 4.45 | 5.15 | 4.35 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.83 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 3.60 | 3.85 | 3.85 | 0.00 | 0.00% | 0 | 52 | 0.22 | 0.77 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 91.00 | 2.70 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 25 | 0.21 | 0.70 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 92.00 | 2.09 | 2.76 | 2.17 | 0.00 | 0.00% | 0 | 81 | 0.21 | 0.62 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 93.00 | 1.65 | 1.84 | 1.62 | 0.00 | 0.00% | 0 | 63 | 0.21 | 0.53 | 0.10 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 94.00 | 1.00 | 1.34 | 1.18 | 0.00 | 0.00% | 0 | 65 | 0.20 | 0.43 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 0.81 | 0.94 | 0.80 | 0.00 | 0.00% | 0 | 320 | 0.20 | 0.34 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 96.00 | 0.53 | 0.64 | 0.60 | 0.00 | 0.00% | 0 | 69 | 0.20 | 0.25 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 97.00 | 0.05 | 0.43 | 0.34 | 0.00 | 0.00% | 0 | 166 | 0.20 | 0.18 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 98.00 | 0.01 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 114 | 0.20 | 0.12 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 99.00 | 0.12 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.08 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 0.06 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 101.00 | 0.02 | 1.31 | % | 0 | 0 | 0.37 | 0.03 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 102.00 | 0.00 | 1.29 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.02 | 0.01 | -0.01 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 103.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 104.00 | 0.00 | 2.13 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 106.00 | 0.00 | 2.13 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 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 | 0.01 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.23 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 78.00 | 0.00 | 2.14 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 81.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 82.00 | 0.01 | 0.56 | % | 0 | 0 | 0.33 | -0.01 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 83.00 | 0.05 | 0.57 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.02 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 84.00 | 0.03 | 0.59 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.04 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 0.01 | 1.15 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.05 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 86.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 74 | 0.26 | -0.06 | 0.03 | -0.03 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 87.00 | 0.17 | 0.38 | 0.33 | 0.00 | 0.00% | 0 | 60 | 0.25 | -0.09 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 88.00 | 0.23 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 31 | 0.23 | -0.13 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 89.00 | 0.35 | 0.58 | 0.42 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.17 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 0.54 | 0.73 | 0.59 | 0.00 | 0.00% | 0 | 63 | 0.22 | -0.23 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 91.00 | 0.76 | 0.96 | 0.67 | 0.00 | 0.00% | 0 | 13 | 0.21 | -0.30 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 92.00 | 1.09 | 1.35 | 1.23 | 0.00 | 0.00% | 0 | 13 | 0.21 | -0.38 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 93.00 | 1.37 | 2.24 | 1.32 | 0.00 | 0.00% | 0 | 18 | 0.21 | -0.47 | 0.10 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 94.00 | 2.03 | 2.36 | 1.88 | 0.00 | 0.00% | 0 | 33 | 0.20 | -0.57 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 2.56 | 3.15 | 3.27 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.66 | 0.09 | -0.05 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 96.00 | 3.35 | 3.60 | % | 0 | 0 | 0.19 | -0.75 | 0.08 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 97.00 | 2.59 | 5.20 | % | 0 | 0 | 0.20 | -0.82 | 0.06 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 98.00 | 5.00 | 6.30 | % | 0 | 0 | 0.24 | -0.88 | 0.05 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 99.00 | 5.25 | 6.25 | % | 0 | 0 | 0.24 | -0.92 | 0.04 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 100.00 | 5.80 | 7.20 | % | 0 | 0 | 0.26 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 101.00 | 6.85 | 8.20 | % | 0 | 0 | 0.49 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 102.00 | 7.90 | 9.20 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 103.00 | 9.65 | 10.80 | % | 0 | 0 | 0.32 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 104.00 | 10.00 | 12.15 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 105.00 | 11.90 | 12.80 | 15.63 | 0.00 | 0.00% | 0 | 1 | 0.36 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 106.00 | 12.85 | 13.20 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 110.00 | 16.65 | 17.30 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |