Options Chain for GILEAD SCIENCES INC COM (GILD)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.25 | 37.50 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 50.00 | 29.50 | 32.25 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 55.00 | 24.55 | 27.30 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 60.00 | 19.35 | 22.60 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 65.00 | 14.80 | 17.30 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 70.00 | 10.60 | 11.65 | 10.80 | -2.92 | -21.29% | 31 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 71.00 | 9.40 | 11.25 | 10.10 | % | 9 | 0 | 2.81 | 0.99 | 0.01 | -0.04 | 2/2/2023 | 2/2/2023 8:59:43 PM | |
| 72.00 | 8.50 | 10.30 | % | 0 | 0 | 2.71 | 0.98 | 0.01 | -0.08 | 2/2/2023 8:59:43 PM | |||
| 73.00 | 7.70 | 9.30 | 8.77 | % | 3 | 0 | 2.51 | 0.97 | 0.02 | -0.15 | 2/2/2023 | 2/2/2023 8:59:43 PM | |
| 74.00 | 6.50 | 8.25 | % | 0 | 0 | 2.31 | 0.95 | 0.02 | -0.23 | 2/2/2023 8:59:43 PM | |||
| 75.00 | 5.50 | 7.40 | 6.00 | -2.23 | -27.10% | 3 | 1 | 2.19 | 0.92 | 0.03 | -0.32 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 76.00 | 5.15 | 5.80 | 5.20 | % | 4 | 0 | 1.22 | 0.89 | 0.04 | -0.43 | 2/2/2023 | 2/2/2023 8:59:43 PM | |
| 77.00 | 4.50 | 4.95 | 7.75 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.84 | 0.05 | -0.55 | 1/23/2023 | 2/2/2023 8:59:43 PM |
| 78.00 | 3.75 | 4.05 | 3.40 | -3.45 | -50.37% | 9 | 27 | 1.15 | 0.78 | 0.07 | -0.66 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 79.00 | 2.78 | 3.30 | 2.61 | % | 13 | 0 | 1.00 | 0.71 | 0.08 | -0.76 | 2/2/2023 | 2/2/2023 8:59:43 PM | |
| 80.00 | 2.41 | 2.64 | 2.31 | -1.84 | -44.34% | 149 | 74 | 1.08 | 0.62 | 0.09 | -0.83 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 81.00 | 1.89 | 2.03 | 1.89 | -2.03 | -51.79% | 774 | 5 | 1.04 | 0.54 | 0.09 | -0.86 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 82.00 | 1.36 | 1.53 | 1.40 | -1.77 | -55.84% | 988 | 50 | 1.05 | 0.44 | 0.09 | -0.85 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 82.50 | 1.17 | 1.32 | 1.23 | -0.89 | -41.99% | 163 | 118 | 1.04 | 0.40 | 0.09 | -0.82 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 83.00 | 0.99 | 1.17 | 1.12 | -0.88 | -44.00% | 382 | 451 | 1.04 | 0.36 | 0.09 | -0.79 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 84.00 | 0.67 | 0.80 | 0.74 | -1.06 | -58.89% | 285 | 1,114 | 1.04 | 0.28 | 0.08 | -0.70 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 85.00 | 0.46 | 0.55 | 0.47 | -1.04 | -68.88% | 503 | 1,020 | 1.03 | 0.21 | 0.07 | -0.60 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 86.00 | 0.27 | 0.40 | 0.32 | -0.84 | -72.42% | 89 | 880 | 1.00 | 0.15 | 0.05 | -0.49 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 87.00 | 0.16 | 0.25 | 0.22 | -0.38 | -63.34% | 381 | 363 | 1.00 | 0.11 | 0.04 | -0.39 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 87.50 | 0.13 | 0.22 | 0.17 | -0.27 | -61.37% | 440 | 151 | 1.01 | 0.09 | 0.04 | -0.35 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 88.00 | 0.09 | 0.17 | 0.14 | -0.37 | -72.55% | 177 | 528 | 1.01 | 0.08 | 0.03 | -0.31 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 89.00 | 0.03 | 0.10 | 0.08 | -0.21 | -72.42% | 211 | 351 | 1.02 | 0.05 | 0.02 | -0.23 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 90.00 | 0.05 | 0.08 | 0.07 | -0.11 | -61.12% | 202 | 689 | 1.05 | 0.03 | 0.02 | -0.17 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 91.00 | 0.01 | 0.18 | 0.03 | -0.06 | -66.67% | 13 | 104 | 1.06 | 0.02 | 0.01 | -0.12 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 92.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 152 | 1.37 | 0.01 | 0.01 | -0.06 | 2/1/2023 | 2/2/2023 8:59:43 PM |
| 93.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.68 | 0.01 | 0.00 | -0.04 | 2/1/2023 | 2/2/2023 8:59:43 PM |
| 94.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.76 | 0.00 | 0.00 | -0.02 | 1/31/2023 | 2/2/2023 8:59:43 PM |
| 95.00 | 0.00 | 0.08 | 0.03 | +0.02 | +200.00% | 6 | 25 | 1.58 | 0.00 | 0.00 | -0.01 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 96.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.59 | 0.00 | 0.00 | -0.01 | 1/25/2023 | 2/2/2023 8:59:43 PM |
| 97.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:43 PM |
| 98.00 | 0.00 | 1.19 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 99.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:43 PM |
| 100.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 105.00 | 0.00 | 0.02 | 0.01 | % | 5 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:43 PM | |
| 110.00 | 0.00 | 0.01 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 60.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 70.00 | 0.01 | 0.03 | 0.09 | -0.07 | -43.75% | 289 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 71.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 7 | 2 | 1.23 | -0.01 | 0.01 | -0.04 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 72.00 | 0.01 | 0.10 | 0.06 | +0.03 | +100.00% | 13 | 10 | 1.18 | -0.02 | 0.01 | -0.08 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 73.00 | 0.03 | 0.09 | 0.06 | -0.02 | -25.00% | 17 | 2 | 1.11 | -0.03 | 0.02 | -0.15 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 74.00 | 0.07 | 0.13 | 0.13 | +0.12 | +1,200.00% | 275 | 27 | 1.10 | -0.05 | 0.02 | -0.23 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 75.00 | 0.13 | 0.20 | 0.18 | +0.13 | +260.00% | 262 | 304 | 1.10 | -0.08 | 0.03 | -0.32 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 76.00 | 0.23 | 0.31 | 0.23 | +0.08 | +53.34% | 257 | 124 | 1.09 | -0.11 | 0.04 | -0.43 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 77.00 | 0.37 | 0.44 | 0.39 | +0.25 | +178.58% | 544 | 398 | 1.07 | -0.16 | 0.05 | -0.55 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 78.00 | 0.52 | 0.60 | 0.60 | +0.43 | +252.95% | 216 | 82 | 1.05 | -0.22 | 0.07 | -0.66 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 79.00 | 0.78 | 0.90 | 0.87 | +0.59 | +210.72% | 82 | 74 | 1.05 | -0.29 | 0.08 | -0.76 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 80.00 | 1.11 | 1.25 | 1.24 | +0.76 | +158.34% | 1,017 | 160 | 1.04 | -0.38 | 0.09 | -0.83 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 81.00 | 1.43 | 1.67 | 1.65 | +1.01 | +157.82% | 673 | 91 | 0.99 | -0.46 | 0.09 | -0.86 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 82.00 | 1.91 | 2.30 | 2.21 | +1.40 | +172.84% | 23 | 155 | 1.06 | -0.56 | 0.09 | -0.85 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 82.50 | 2.32 | 2.65 | 2.73 | +1.25 | +84.46% | 532 | 594 | 1.07 | -0.60 | 0.09 | -0.82 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 83.00 | 2.66 | 2.87 | 2.88 | +1.68 | +140.00% | 63 | 479 | 1.02 | -0.64 | 0.09 | -0.79 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 84.00 | 3.30 | 3.60 | 3.64 | +1.99 | +120.61% | 20 | 124 | 1.02 | -0.72 | 0.08 | -0.70 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 85.00 | 3.90 | 4.35 | 4.49 | +2.17 | +93.54% | 13 | 107 | 0.93 | -0.79 | 0.07 | -0.60 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 86.00 | 4.80 | 5.60 | 2.59 | 0.00 | 0.00% | 0 | 64 | 1.10 | -0.85 | 0.05 | -0.49 | 2/1/2023 | 2/2/2023 8:59:43 PM |
| 87.00 | 5.60 | 7.10 | 3.20 | 0.00 | 0.00% | 0 | 64 | 1.26 | -0.89 | 0.04 | -0.39 | 2/1/2023 | 2/2/2023 8:59:43 PM |
| 87.50 | 6.00 | 7.45 | 6.95 | +2.60 | +59.77% | 1 | 11 | 2.01 | -0.91 | 0.04 | -0.35 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 88.00 | 6.40 | 7.75 | 6.60 | +1.81 | +37.79% | 2 | 2 | 1.94 | -0.92 | 0.03 | -0.31 | 2/2/2023 | 2/2/2023 8:59:43 PM |
| 89.00 | 7.30 | 8.75 | 5.10 | 0.00 | 0.00% | 0 | 13 | 2.13 | -0.95 | 0.02 | -0.23 | 2/1/2023 | 2/2/2023 8:59:43 PM |
| 90.00 | 8.10 | 10.30 | % | 0 | 0 | 2.63 | -0.97 | 0.02 | -0.17 | 2/2/2023 8:59:43 PM | |||
| 91.00 | 9.35 | 11.05 | % | 0 | 0 | 2.71 | -0.98 | 0.01 | -0.12 | 2/2/2023 8:59:43 PM | |||
| 92.00 | 9.65 | 12.45 | % | 0 | 0 | 3.00 | -0.99 | 0.01 | -0.06 | 2/2/2023 8:59:43 PM | |||
| 93.00 | 11.00 | 13.35 | % | 0 | 0 | 3.07 | -0.99 | 0.00 | -0.04 | 2/2/2023 8:59:43 PM | |||
| 94.00 | 11.75 | 14.35 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | -0.02 | 2/2/2023 8:59:43 PM | |||
| 95.00 | 12.70 | 15.50 | 11.32 | 0.00 | 0.00% | 0 | 0 | 3.46 | -1.00 | 0.00 | -0.01 | 1/19/2023 | 2/2/2023 8:59:43 PM |
| 96.00 | 14.05 | 16.65 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | -0.01 | 2/2/2023 8:59:43 PM | |||
| 97.00 | 14.85 | 17.45 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 98.00 | 15.75 | 18.50 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 99.00 | 16.70 | 19.60 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 100.00 | 17.95 | 20.10 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 105.00 | 23.05 | 25.35 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM | |||
| 110.00 | 27.75 | 30.75 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:43 PM |