Options Chain for GILEAD SCIENCES INC COM (GILD) - $88.15 as of 11/20/2024 4:07:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.75 | 44.90 | % | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 50.00 | 36.75 | 39.90 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 55.00 | 31.65 | 34.95 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 60.00 | 26.75 | 29.95 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 65.00 | 21.75 | 25.75 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 16.75 | 20.65 | 18.80 | 0.00 | 0.00% | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 72.00 | 16.55 | 16.80 | 15.90 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 73.00 | 14.20 | 17.10 | 13.40 | 0.00 | 0.00% | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 74.00 | 14.55 | 14.85 | 13.90 | 0.00 | 0.00% | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 75.00 | 12.75 | 14.35 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 76.00 | 11.90 | 12.80 | 12.15 | 0.00 | 0.00% | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 77.00 | 11.55 | 11.85 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 78.00 | 10.55 | 10.80 | 11.38 | 0.00 | 0.00% | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 79.00 | 9.55 | 9.80 | 19.40 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 80.00 | 8.55 | 8.80 | 6.70 | 0.00 | 0.00% | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 81.00 | 7.55 | 7.85 | 7.20 | 0.00 | 0.00% | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 82.00 | 6.55 | 6.85 | 14.53 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 83.00 | 5.55 | 5.80 | 15.45 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.99 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 84.00 | 2.81 | 6.65 | 4.40 | +1.10 | +33.34% | 10 | 32 | 1.51 | 0.95 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 85.00 | 3.55 | 5.35 | 3.55 | 0.00 | 0.00% | 0 | 26 | 1.23 | 0.93 | 0.05 | -0.08 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 86.00 | 2.67 | 2.94 | 2.95 | +0.40 | +15.69% | 27 | 164 | 0.45 | 0.89 | 0.08 | -0.11 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 87.00 | 1.72 | 1.98 | 1.94 | +0.56 | +40.58% | 83 | 78 | 0.27 | 0.80 | 0.14 | -0.16 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 88.00 | 0.95 | 1.39 | 1.25 | +0.46 | +58.23% | 5 | 101 | 0.30 | 0.64 | 0.20 | -0.19 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 89.00 | 0.56 | 0.67 | 0.62 | +0.12 | +24.00% | 32 | 219 | 0.29 | 0.43 | 0.22 | -0.19 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 90.00 | 0.23 | 0.30 | 0.26 | +0.05 | +23.81% | 67 | 98 | 0.28 | 0.23 | 0.18 | -0.14 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 91.00 | 0.08 | 0.12 | 0.11 | -0.02 | -15.39% | 90 | 175 | 0.29 | 0.10 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 92.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 13 | 225 | 0.28 | 0.03 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 93.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 272 | 0.32 | 0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 94.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 235 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 95.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 1 | 150 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 96.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 8 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 97.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 76 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 98.00 | 0.00 | 0.14 | 0.01 | -0.02 | -66.67% | 6 | 166 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 99.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 100.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 131 | 0.72 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 101.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 102.00 | 0.00 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 103.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 104.00 | 0.00 | 0.14 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 105.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 106.00 | 0.00 | 0.14 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 107.00 | 0.00 | 0.14 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 108.00 | 0.00 | 0.14 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 109.00 | 0.00 | 0.14 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 110.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 367 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:42 PM EST |
| 72.00 | 0.00 | 0.01 | 0.99 | 0.00 | 0.00% | 0 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:42 PM EST |
| 73.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:42 PM EST |
| 74.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 75.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 76.00 | 0.00 | 0.14 | 0.31 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:42 PM EST |
| 77.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 78.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 79.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 80.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 81.00 | 0.00 | 0.16 | 0.02 | -0.32 | -94.12% | 40 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 82.00 | 0.01 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 83.00 | 0.01 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 84.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 25 | 0.39 | -0.05 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 85.00 | 0.04 | 0.08 | 0.05 | -0.05 | -50.00% | 2 | 59 | 0.36 | -0.07 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 86.00 | 0.09 | 0.13 | 0.12 | -0.14 | -53.85% | 2 | 28 | 0.33 | -0.11 | 0.08 | -0.11 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 87.00 | 0.21 | 0.26 | 0.21 | -0.33 | -61.12% | 5 | 197 | 0.31 | -0.20 | 0.14 | -0.16 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 88.00 | 0.45 | 0.53 | 0.51 | -0.27 | -34.62% | 1 | 325 | 0.30 | -0.36 | 0.20 | -0.19 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 89.00 | 0.89 | 1.08 | 1.45 | 0.00 | 0.00% | 0 | 54 | 0.31 | -0.57 | 0.22 | -0.19 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 90.00 | 1.37 | 1.81 | 1.67 | -1.00 | -37.46% | 1 | 31 | 0.28 | -0.77 | 0.18 | -0.14 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 91.00 | 2.29 | 2.55 | 3.28 | 0.00 | 0.00% | 0 | 198 | 0.38 | -0.90 | 0.10 | -0.08 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 92.00 | 2.99 | 3.85 | 3.36 | -0.29 | -7.95% | 1 | 165 | 0.67 | -0.97 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 93.00 | 2.99 | 5.95 | 5.10 | 0.00 | 0.00% | 0 | 9 | 1.26 | -0.99 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 94.00 | 5.25 | 6.15 | 6.00 | 0.00 | 0.00% | 0 | 94 | 0.56 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 95.00 | 6.25 | 7.35 | 6.05 | +0.30 | +5.22% | 25 | 51 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 96.00 | 7.15 | 7.55 | 7.50 | -1.35 | -15.26% | 1 | 95 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 97.00 | 8.25 | 9.20 | 7.75 | 0.00 | 0.00% | 0 | 34 | 0.98 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 98.00 | 8.35 | 10.70 | 9.08 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 99.00 | 10.10 | 11.40 | 9.16 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 100.00 | 11.25 | 12.20 | 3.96 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 101.00 | 11.25 | 13.50 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 102.00 | 12.50 | 14.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 103.00 | 13.30 | 14.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 104.00 | 14.15 | 16.50 | 11.00 | 0.00 | 0.00% | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 105.00 | 14.10 | 16.50 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 106.00 | 16.30 | 18.25 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 107.00 | 18.25 | 18.50 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 108.00 | 19.25 | 20.30 | 10.96 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 109.00 | 18.90 | 21.25 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 110.00 | 20.45 | 21.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |