Options Chain for GILEAD SCIENCES INC COM (GILD) - $66.22 as of 4/19/2024 7:33:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 19.40 | 22.35 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 50.00 | 14.35 | 16.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 55.00 | 9.50 | 11.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 56.00 | 8.50 | 11.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 57.00 | 7.40 | 9.35 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 58.00 | 7.80 | 10.35 | % | 0 | 0 | 1.37 | 0.99 | 0.01 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 59.00 | 5.55 | 8.35 | % | 0 | 0 | 1.30 | 0.98 | 0.01 | -0.02 | 4/18/2024 3:59:55 PM EST | |||
| 60.00 | 6.15 | 6.45 | % | 0 | 0 | 0.47 | 0.96 | 0.02 | -0.03 | 4/18/2024 3:59:55 PM EST | |||
| 61.00 | 5.15 | 5.50 | % | 0 | 0 | 0.31 | 0.93 | 0.03 | -0.04 | 4/18/2024 3:59:55 PM EST | |||
| 62.00 | 4.35 | 4.50 | % | 0 | 0 | 0.43 | 0.89 | 0.05 | -0.05 | 4/18/2024 3:59:55 PM EST | |||
| 63.00 | 3.50 | 3.60 | 3.95 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.83 | 0.07 | -0.06 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 64.00 | 2.73 | 2.80 | 2.90 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.75 | 0.09 | -0.08 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 65.00 | 2.04 | 2.10 | 2.13 | 0.00 | 0.00% | 0 | 50 | 0.35 | 0.65 | 0.11 | -0.09 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 66.00 | 1.45 | 1.49 | 1.40 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.54 | 0.12 | -0.09 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 67.00 | 0.97 | 1.01 | 1.09 | 0.00 | 0.00% | 0 | 126 | 0.34 | 0.42 | 0.12 | -0.09 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 68.00 | 0.63 | 0.68 | 0.71 | 0.00 | 0.00% | 0 | 223 | 0.34 | 0.31 | 0.11 | -0.08 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 69.00 | 0.40 | 0.43 | 0.42 | 0.00 | 0.00% | 0 | 135 | 0.35 | 0.22 | 0.09 | -0.07 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 70.00 | 0.23 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 586 | 0.35 | 0.14 | 0.07 | -0.05 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 71.00 | 0.14 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 772 | 0.35 | 0.09 | 0.05 | -0.04 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 72.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 179 | 0.35 | 0.06 | 0.03 | -0.03 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 73.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 522 | 0.34 | 0.03 | 0.02 | -0.02 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 74.00 | 0.03 | 0.29 | 0.08 | 0.00 | 0.00% | 0 | 86 | 0.48 | 0.02 | 0.01 | -0.01 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 306 | 0.60 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 76.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 118 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:55 PM EST |
| 77.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:55 PM EST |
| 78.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:55 PM EST |
| 79.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 184 | 0.75 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:55 PM EST |
| 81.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 3:59:55 PM EST |
| 82.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:55 PM EST |
| 83.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 3:59:55 PM EST |
| 84.00 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/18/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.01 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:55 PM EST |
| 86.00 | 0.00 | 0.01 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 87.00 | 0.00 | 0.01 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 88.00 | 0.00 | 0.01 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 3:59:55 PM EST |
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 | 0.99 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.21 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 56.00 | 0.01 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 57.00 | 0.01 | 0.26 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 58.00 | 0.02 | 0.20 | % | 0 | 0 | 0.51 | -0.01 | 0.01 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 59.00 | 0.03 | 0.34 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.02 | 0.01 | -0.02 | 4/10/2024 | 4/18/2024 3:59:55 PM EST |
| 60.00 | 0.08 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.04 | 0.02 | -0.03 | 4/16/2024 | 4/18/2024 3:59:55 PM EST |
| 61.00 | 0.13 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 61 | 0.40 | -0.07 | 0.03 | -0.04 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 62.00 | 0.20 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 87 | 0.38 | -0.11 | 0.05 | -0.05 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 63.00 | 0.33 | 0.36 | 0.32 | 0.00 | 0.00% | 0 | 42 | 0.37 | -0.17 | 0.07 | -0.06 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 64.00 | 0.54 | 0.57 | 0.54 | 0.00 | 0.00% | 0 | 58 | 0.36 | -0.25 | 0.09 | -0.08 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 65.00 | 0.82 | 0.87 | 0.82 | 0.00 | 0.00% | 0 | 295 | 0.35 | -0.35 | 0.11 | -0.09 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 66.00 | 1.22 | 1.28 | 1.24 | 0.00 | 0.00% | 0 | 195 | 0.35 | -0.46 | 0.12 | -0.09 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 67.00 | 1.74 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 457 | 0.34 | -0.58 | 0.12 | -0.09 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 68.00 | 2.39 | 2.47 | 2.28 | 0.00 | 0.00% | 0 | 98 | 0.35 | -0.69 | 0.11 | -0.08 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 69.00 | 3.10 | 3.25 | 3.01 | 0.00 | 0.00% | 0 | 117 | 0.34 | -0.78 | 0.09 | -0.07 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 70.00 | 2.87 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 203 | 0.66 | -0.86 | 0.07 | -0.05 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 71.00 | 4.80 | 6.15 | 5.01 | 0.00 | 0.00% | 0 | 156 | 0.57 | -0.91 | 0.05 | -0.04 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 72.00 | 5.80 | 6.00 | 5.84 | 0.00 | 0.00% | 0 | 45 | 1.01 | -0.94 | 0.03 | -0.03 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 73.00 | 6.70 | 8.70 | 5.86 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.97 | 0.02 | -0.02 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 74.00 | 5.90 | 8.00 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.01 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 75.00 | 6.95 | 10.00 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/18/2024 3:59:55 PM EST |
| 76.00 | 7.90 | 10.90 | 6.95 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:55 PM EST |
| 77.00 | 9.05 | 10.95 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:55 PM EST |
| 78.00 | 10.05 | 12.00 | 3.83 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 3:59:55 PM EST |
| 79.00 | 11.05 | 13.00 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 3:59:55 PM EST |
| 80.00 | 11.90 | 13.95 | 7.67 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:55 PM EST |
| 81.00 | 12.90 | 16.00 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:55 PM EST |
| 82.00 | 14.15 | 16.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 83.00 | 14.90 | 17.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 84.00 | 16.00 | 18.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 85.00 | 16.95 | 19.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 86.00 | 17.90 | 21.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 87.00 | 18.95 | 21.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 88.00 | 20.10 | 23.55 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 90.00 | 21.90 | 24.95 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 95.00 | 26.85 | 30.65 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 100.00 | 31.80 | 35.70 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 105.00 | 36.85 | 40.75 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST |