Options Chain for GILEAD SCIENCES INC COM (GILD) - $65.15 as of 4/26/2024 9:14:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 18.60 | 22.15 | 23.85 | 0.00 | 0.00% | 0 | 13 | 2.51 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 4:00:05 PM EST |
| 50.00 | 15.00 | 17.20 | 15.48 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 54.00 | 9.55 | 13.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 55.00 | 8.70 | 12.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 56.00 | 7.55 | 11.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 57.00 | 6.65 | 10.15 | % | 0 | 0 | 1.40 | 0.99 | 0.01 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 58.00 | 6.00 | 9.15 | % | 0 | 0 | 1.30 | 0.98 | 0.01 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 59.00 | 4.65 | 8.10 | % | 0 | 0 | 1.22 | 0.96 | 0.02 | -0.02 | 4/25/2024 4:00:05 PM EST | |||
| 60.00 | 5.10 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.94 | 0.03 | -0.03 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 61.00 | 2.65 | 5.65 | % | 0 | 0 | 0.75 | 0.89 | 0.05 | -0.05 | 4/25/2024 4:00:05 PM EST | |||
| 62.00 | 3.30 | 3.75 | % | 0 | 0 | 0.42 | 0.83 | 0.07 | -0.06 | 4/25/2024 4:00:05 PM EST | |||
| 63.00 | 2.25 | 2.98 | 2.87 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.75 | 0.09 | -0.07 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 64.00 | 1.66 | 2.46 | 2.12 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.65 | 0.10 | -0.09 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 65.00 | 0.98 | 1.47 | 1.64 | 0.00 | 0.00% | 0 | 114 | 0.38 | 0.55 | 0.11 | -0.09 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 66.00 | 0.51 | 0.75 | 0.70 | -0.45 | -39.13% | 20 | 351 | 0.33 | 0.44 | 0.11 | -0.09 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 67.00 | 0.27 | 0.41 | 0.35 | -0.44 | -55.70% | 2 | 301 | 0.36 | 0.33 | 0.10 | -0.08 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 68.00 | 0.17 | 0.20 | 0.20 | -0.29 | -59.19% | 28 | 1,042 | 0.37 | 0.24 | 0.09 | -0.07 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 69.00 | 0.04 | 0.18 | 0.04 | -0.26 | -86.67% | 1 | 510 | 0.37 | 0.16 | 0.07 | -0.06 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 919 | 0.37 | 0.10 | 0.05 | -0.04 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 71.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 1 | 243 | 0.43 | 0.06 | 0.04 | -0.03 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 72.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 143 | 0.38 | 0.04 | 0.02 | -0.02 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 73.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 1 | 161 | 0.42 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 74.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.53 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/25/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 128 | 0.67 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:05 PM EST |
| 76.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 99 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:05 PM EST |
| 77.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 77 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:05 PM EST |
| 78.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:05 PM EST |
| 79.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 81.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 4:00:05 PM EST |
| 82.00 | 0.00 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 4:00:05 PM EST |
| 83.00 | 0.00 | 0.19 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 84.00 | 0.00 | 0.19 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 86.00 | 0.00 | 0.01 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 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 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 54.00 | 0.00 | 0.19 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 4:00:05 PM EST |
| 56.00 | 0.00 | 0.19 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 57.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | -0.01 | 0.01 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 58.00 | 0.00 | 0.24 | % | 0 | 0 | 0.49 | -0.02 | 0.01 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 59.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.04 | 0.02 | -0.02 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 99 | 0.39 | -0.06 | 0.03 | -0.03 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 61.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 515 | 0.42 | -0.11 | 0.05 | -0.05 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 62.00 | 0.05 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 59 | 0.38 | -0.17 | 0.07 | -0.06 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 63.00 | 0.13 | 0.59 | 0.56 | 0.00 | 0.00% | 0 | 441 | 0.38 | -0.25 | 0.09 | -0.07 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 64.00 | 0.20 | 0.68 | 0.87 | 0.00 | 0.00% | 0 | 2,939 | 0.37 | -0.35 | 0.10 | -0.09 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 65.00 | 0.37 | 0.86 | 0.67 | -0.62 | -48.07% | 7 | 419 | 0.37 | -0.45 | 0.11 | -0.09 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 66.00 | 0.94 | 1.45 | 1.82 | 0.00 | 0.00% | 0 | 161 | 0.38 | -0.56 | 0.11 | -0.09 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 67.00 | 1.61 | 2.14 | 1.51 | -1.01 | -40.08% | 1 | 318 | 0.34 | -0.67 | 0.10 | -0.08 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 68.00 | 2.21 | 2.93 | 3.35 | 0.00 | 0.00% | 0 | 78 | 0.35 | -0.76 | 0.09 | -0.07 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 69.00 | 3.40 | 3.75 | 3.60 | -0.50 | -12.20% | 2 | 176 | 0.39 | -0.84 | 0.07 | -0.06 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 70.00 | 3.40 | 6.30 | 3.45 | 0.00 | 0.00% | 0 | 260 | 0.53 | -0.90 | 0.05 | -0.04 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 71.00 | 3.85 | 7.25 | 5.72 | 0.00 | 0.00% | 0 | 94 | 0.96 | -0.94 | 0.04 | -0.03 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 72.00 | 4.90 | 8.30 | 5.40 | 0.00 | 0.00% | 0 | 29 | 0.55 | -0.96 | 0.02 | -0.02 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 73.00 | 7.30 | 7.90 | 7.40 | 0.00 | 0.00% | 0 | 15 | 1.26 | -0.98 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 74.00 | 6.70 | 10.50 | 7.01 | 0.00 | 0.00% | 0 | 26 | 1.34 | -0.99 | 0.01 | -0.01 | 4/22/2024 | 4/25/2024 4:00:05 PM EST |
| 75.00 | 8.95 | 11.30 | 2.83 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 4:00:05 PM EST |
| 76.00 | 8.65 | 12.30 | 7.05 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 4:00:05 PM EST |
| 77.00 | 9.85 | 12.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 78.00 | 10.75 | 14.30 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:05 PM EST |
| 79.00 | 11.90 | 15.20 | 11.85 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:05 PM EST |
| 80.00 | 12.80 | 16.35 | 12.85 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:05 PM EST |
| 81.00 | 13.70 | 17.45 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 82.00 | 14.70 | 18.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 83.00 | 15.95 | 19.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 84.00 | 16.80 | 20.35 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 85.00 | 17.75 | 21.25 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 86.00 | 18.65 | 22.35 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 90.00 | 22.70 | 26.40 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 95.00 | 27.60 | 31.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 100.00 | 32.45 | 36.65 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 105.00 | 37.50 | 41.60 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST |