Options Chain for GILEAD SCIENCES INC COM (GILD) - $78.77 as of 9/6/2024 3:46:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 40.00 | 42.45 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 37.50 | 40.05 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 42.50 | 35.00 | 37.55 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 31.75 | 35.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 29.20 | 32.55 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 27.25 | 30.15 | 25.01 | 0.00 | 0.00% | 0 | 86 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 23.30 | 24.70 | 24.97 | 0.00 | 0.00% | 0 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 20.80 | 23.40 | 13.00 | 0.00 | 0.00% | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 17.70 | 19.65 | 19.99 | 0.00 | 0.00% | 0 | 200 | 1.62 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 61.00 | 15.65 | 18.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 62.00 | 16.25 | 17.85 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 62.50 | 14.15 | 17.40 | 14.00 | 0.00 | 0.00% | 0 | 42 | 1.45 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 63.00 | 15.05 | 16.85 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 64.00 | 14.60 | 15.85 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 65.00 | 11.75 | 14.90 | 13.71 | -1.20 | -8.05% | 10 | 62 | 1.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 66.00 | 12.25 | 13.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 67.00 | 11.10 | 12.85 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 67.50 | 11.10 | 13.45 | 12.20 | 0.00 | 0.00% | 0 | 942 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 68.00 | 10.30 | 11.75 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 69.00 | 9.60 | 10.85 | 10.35 | 0.00 | 0.00% | 0 | 12 | 1.05 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 6.65 | 9.05 | 8.30 | 0.00 | 0.00% | 0 | 2,940 | 0.55 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 71.00 | 7.05 | 8.90 | 8.90 | 0.00 | 0.00% | 0 | 32 | 0.91 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 72.00 | 5.45 | 7.90 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 6.00 | 7.35 | 6.13 | -0.17 | -2.70% | 4 | 3,312 | 0.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 73.00 | 5.75 | 6.30 | 4.39 | 0.00 | 0.00% | 0 | 38 | 0.70 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 74.00 | 4.65 | 4.95 | 5.40 | 0.00 | 0.00% | 0 | 135 | 0.44 | 0.96 | 0.07 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 3.85 | 4.00 | 3.79 | +0.12 | +3.27% | 14 | 4,482 | 0.38 | 0.88 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 76.00 | 2.82 | 3.10 | 3.08 | +0.22 | +7.70% | 13 | 365 | 0.24 | 0.78 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 77.00 | 2.19 | 2.30 | 2.10 | -0.19 | -8.30% | 18 | 266 | 0.24 | 0.68 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 1.85 | 1.94 | 1.86 | +0.01 | +0.55% | 32 | 2,517 | 0.24 | 0.62 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 78.00 | 1.53 | 1.63 | 1.53 | +0.03 | +2.00% | 54 | 288 | 0.23 | 0.56 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 79.00 | 1.01 | 1.08 | 0.95 | +0.08 | +9.20% | 81 | 1,412 | 0.22 | 0.44 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.63 | 0.69 | 0.65 | -0.05 | -7.15% | 89 | 10,790 | 0.22 | 0.32 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 81.00 | 0.37 | 0.43 | 0.34 | +0.06 | +21.43% | 6 | 140 | 0.21 | 0.21 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 82.00 | 0.22 | 0.27 | 0.24 | 0.00 | 0.00% | 3 | 216 | 0.22 | 0.12 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 0.16 | 0.21 | 0.24 | +0.10 | +71.43% | 2 | 235 | 0.21 | 0.09 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 83.00 | 0.12 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 32 | 0.22 | 0.07 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 84.00 | 0.07 | 0.11 | 0.09 | 0.00 | 0.00% | 2 | 51 | 0.23 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.02 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 1,162 | 0.25 | 0.02 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 87.50 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 384 | 0.40 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.01 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.01 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.02 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 0.00 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 46 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 353 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 61.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 62.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 0.20 | 0.06 | -0.02 | -25.00% | 4 | 1,269 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 63.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 64.00 | 0.00 | 0.21 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 65.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 776 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 66.00 | 0.01 | 0.23 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 67.00 | 0.01 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 0.05 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 1,328 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 68.00 | 0.02 | 0.27 | 0.21 | 0.00 | 0.00% | 0 | 27 | 0.42 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 69.00 | 0.02 | 0.29 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.06 | 0.14 | 0.12 | -0.02 | -14.29% | 11 | 1,336 | 0.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 71.00 | 0.10 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 72.00 | 0.13 | 0.18 | 0.15 | -0.01 | -6.25% | 1 | 20 | 0.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 0.16 | 0.20 | 0.21 | -0.05 | -19.24% | 12 | 2,848 | 0.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 73.00 | 0.18 | 0.24 | 0.29 | 0.00 | 0.00% | 0 | 4,700 | 0.28 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 74.00 | 0.27 | 0.51 | 0.34 | +0.02 | +6.25% | 7 | 154 | 0.39 | -0.04 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.40 | 0.58 | 0.47 | -0.18 | -27.70% | 1 | 739 | 0.26 | -0.12 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 76.00 | 0.59 | 0.67 | 0.66 | -0.17 | -20.49% | 51 | 206 | 0.24 | -0.22 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 77.00 | 0.87 | 0.96 | 0.93 | -0.36 | -27.91% | 59 | 188 | 0.23 | -0.32 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 1.08 | 1.16 | 1.19 | -0.23 | -16.20% | 14 | 703 | 0.24 | -0.38 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 78.00 | 1.29 | 1.37 | 1.33 | -0.14 | -9.53% | 66 | 205 | 0.24 | -0.44 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 79.00 | 1.82 | 2.03 | 1.83 | -0.19 | -9.41% | 39 | 63 | 0.23 | -0.56 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 2.45 | 2.77 | 2.21 | -1.09 | -33.03% | 10 | 390 | 0.23 | -0.68 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 81.00 | 3.25 | 3.35 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.79 | 0.09 | -0.03 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 82.00 | 4.10 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.88 | 0.07 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 4.50 | 5.65 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.91 | 0.06 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 83.00 | 4.95 | 5.15 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.93 | 0.04 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 84.00 | 5.90 | 6.30 | % | 0 | 0 | 0.42 | -0.96 | 0.03 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 6.90 | 7.15 | 11.40 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.98 | 0.01 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 87.50 | 8.35 | 11.60 | 13.95 | 0.00 | 0.00% | 0 | 14 | 0.90 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 11.65 | 12.35 | 17.00 | 0.00 | 0.00% | 0 | 6 | 1.01 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 16.55 | 19.00 | 21.55 | 0.00 | 0.00% | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 21.50 | 22.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 25.70 | 28.05 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |