Options Chain for GILEAD SCIENCES INC COM (GILD) - $65.33 as of 5/3/2024 3:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 19.30 | 21.45 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 50.00 | 13.15 | 16.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 53.00 | 11.65 | 12.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 54.00 | 10.70 | 11.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 55.00 | 9.65 | 10.95 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 56.00 | 8.60 | 10.15 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 57.00 | 7.65 | 8.45 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 58.00 | 6.60 | 8.60 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 59.00 | 5.70 | 5.95 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 60.00 | 3.75 | 4.95 | % | 0 | 0 | 0.44 | 1.00 | 0.01 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 61.00 | 2.53 | 4.00 | 4.76 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.98 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 3:59:37 PM EST |
| 62.00 | 2.76 | 2.99 | 2.60 | -0.91 | -25.93% | 3 | 4 | 0.31 | 0.94 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 63.00 | 1.90 | 2.23 | 1.76 | -5.24 | -74.86% | 20 | 2 | 0.24 | 0.85 | 0.13 | -0.04 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 64.00 | 1.13 | 1.23 | 0.96 | -0.66 | -40.75% | 12 | 15 | 0.20 | 0.69 | 0.21 | -0.05 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 65.00 | 0.54 | 0.62 | 0.58 | -0.41 | -41.42% | 272 | 234 | 0.18 | 0.46 | 0.24 | -0.05 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 66.00 | 0.21 | 0.26 | 0.22 | -0.25 | -53.20% | 1,809 | 324 | 0.18 | 0.23 | 0.19 | -0.04 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 67.00 | 0.07 | 0.09 | 0.08 | -0.12 | -60.00% | 60 | 466 | 0.19 | 0.09 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 68.00 | 0.02 | 0.05 | 0.03 | -0.05 | -62.50% | 80 | 107 | 0.20 | 0.03 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | -0.05 | -71.43% | 76 | 234 | 0.25 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 70.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 219 | 0.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:37 PM EST |
| 71.00 | 0.00 | 0.46 | 0.04 | 0.00 | 0.00% | 0 | 56 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:37 PM EST |
| 72.00 | 0.00 | 0.04 | 0.05 | +0.01 | +25.00% | 6 | 62 | 0.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 73.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:37 PM EST |
| 74.00 | 0.00 | 0.48 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:37 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:37 PM EST |
| 76.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 3:59:37 PM EST |
| 77.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:37 PM EST |
| 78.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:37 PM EST |
| 79.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:37 PM EST |
| 80.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:37 PM EST |
| 81.00 | 0.00 | 0.01 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 3:59:37 PM EST |
| 82.00 | 0.00 | 0.01 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 83.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 3:59:37 PM EST |
| 84.00 | 0.00 | 0.01 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 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 | 1.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 5/3/2024 3:59:37 PM EST |
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.79 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:37 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 45 | 0.32 | 0.00 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:37 PM EST |
| 61.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.02 | 0.02 | -0.01 | 4/30/2024 | 5/3/2024 3:59:37 PM EST |
| 62.00 | 0.04 | 0.08 | 0.07 | +0.01 | +16.67% | 9 | 30 | 0.22 | -0.06 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 63.00 | 0.12 | 0.16 | 0.15 | +0.04 | +36.37% | 80 | 81 | 0.20 | -0.15 | 0.13 | -0.04 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 64.00 | 0.31 | 0.35 | 0.35 | +0.11 | +45.84% | 141 | 259 | 0.19 | -0.31 | 0.21 | -0.05 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 65.00 | 0.67 | 0.80 | 0.74 | +0.15 | +25.43% | 91 | 421 | 0.19 | -0.54 | 0.24 | -0.05 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 66.00 | 1.32 | 2.11 | 1.48 | +0.39 | +35.78% | 31 | 215 | 0.27 | -0.77 | 0.19 | -0.04 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 67.00 | 2.14 | 2.53 | 2.14 | +0.22 | +11.46% | 4 | 152 | 0.29 | -0.91 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 68.00 | 2.24 | 3.35 | 3.57 | +1.17 | +48.75% | 33 | 145 | 0.47 | -0.97 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 69.00 | 4.10 | 4.65 | 4.58 | +0.74 | +19.28% | 5 | 5 | 0.48 | -0.99 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 70.00 | 4.65 | 5.95 | 4.70 | 0.00 | 0.00% | 0 | 24 | 0.68 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:37 PM EST |
| 71.00 | 6.15 | 7.90 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:37 PM EST |
| 72.00 | 5.90 | 7.55 | 6.05 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:37 PM EST |
| 73.00 | 8.15 | 8.40 | 8.22 | 0.00 | 0.00% | 0 | 2 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:37 PM EST |
| 74.00 | 7.90 | 9.50 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 3:59:37 PM EST |
| 75.00 | 10.10 | 11.60 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:37 PM EST |
| 76.00 | 11.15 | 11.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 77.00 | 10.45 | 12.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 78.00 | 11.60 | 13.65 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 3:59:37 PM EST |
| 79.00 | 14.15 | 16.25 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:37 PM EST |
| 80.00 | 13.35 | 16.75 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 3:59:37 PM EST |
| 81.00 | 15.30 | 17.35 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 82.00 | 15.35 | 18.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 83.00 | 16.35 | 18.75 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 84.00 | 17.35 | 19.75 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 85.00 | 19.65 | 21.25 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 90.00 | 23.40 | 27.20 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 95.00 | 28.40 | 32.20 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 100.00 | 33.35 | 37.15 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 105.00 | 38.40 | 42.30 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST |