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