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 | 19.70 | 21.05 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 50.00 | 14.45 | 16.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 53.00 | 11.60 | 12.25 | 12.10 | % | 1 | 0 | 0.43 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:37 PM EST | |
| 54.00 | 10.65 | 12.10 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 55.00 | 9.80 | 11.85 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 56.00 | 8.60 | 10.20 | % | 0 | 0 | 0.57 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 57.00 | 7.90 | 10.05 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 58.00 | 6.95 | 8.50 | % | 0 | 0 | 0.53 | 0.96 | 0.02 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 59.00 | 5.70 | 6.65 | % | 0 | 0 | 0.33 | 0.94 | 0.03 | -0.02 | 5/3/2024 3:59:37 PM EST | |||
| 60.00 | 5.20 | 5.45 | % | 0 | 0 | 0.20 | 0.90 | 0.04 | -0.02 | 5/3/2024 3:59:37 PM EST | |||
| 61.00 | 3.55 | 5.45 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.85 | 0.06 | -0.02 | 4/26/2024 | 5/3/2024 3:59:37 PM EST |
| 62.00 | 2.41 | 4.20 | % | 0 | 0 | 0.22 | 0.79 | 0.07 | -0.03 | 5/3/2024 3:59:37 PM EST | |||
| 63.00 | 2.23 | 2.98 | % | 0 | 0 | 0.14 | 0.72 | 0.09 | -0.03 | 5/3/2024 3:59:37 PM EST | |||
| 64.00 | 2.09 | 2.42 | % | 0 | 0 | 0.20 | 0.63 | 0.10 | -0.03 | 5/3/2024 3:59:37 PM EST | |||
| 65.00 | 1.53 | 1.92 | 1.55 | -0.71 | -31.42% | 6 | 29 | 0.21 | 0.53 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 66.00 | 1.08 | 1.26 | 1.10 | -0.50 | -31.25% | 22 | 47 | 0.19 | 0.43 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 67.00 | 0.73 | 1.02 | 1.74 | 0.00 | 0.00% | 0 | 46 | 0.20 | 0.34 | 0.09 | -0.02 | 4/29/2024 | 5/3/2024 3:59:37 PM EST |
| 68.00 | 0.50 | 0.69 | 0.49 | -0.24 | -32.88% | 2 | 23 | 0.20 | 0.26 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 69.00 | 0.32 | 0.39 | 0.35 | -0.15 | -30.00% | 17 | 5 | 0.19 | 0.19 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 70.00 | 0.02 | 0.26 | 0.25 | -0.20 | -44.45% | 7 | 97 | 0.19 | 0.14 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 71.00 | 0.12 | 0.88 | 0.21 | +0.01 | +5.00% | 1 | 5 | 0.27 | 0.10 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 72.00 | 0.08 | 0.12 | 0.10 | -0.28 | -73.69% | 1 | 36 | 0.20 | 0.07 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 73.00 | 0.02 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.04 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 3:59:37 PM EST |
| 74.00 | 0.00 | 0.65 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 79.00 | 0.00 | 2.13 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 90.00 | 0.00 | 0.19 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 95.00 | 0.00 | 0.04 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 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 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 54.00 | 0.00 | 1.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 55.00 | 0.01 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 56.00 | 0.02 | 0.75 | % | 0 | 0 | 0.35 | -0.01 | 0.01 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 57.00 | 0.03 | 0.75 | % | 0 | 0 | 0.33 | -0.02 | 0.01 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 58.00 | 0.08 | 0.16 | 0.15 | % | 4 | 0 | 0.24 | -0.04 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:37 PM EST | |
| 59.00 | 0.08 | 0.21 | % | 0 | 0 | 0.22 | -0.06 | 0.03 | -0.02 | 5/3/2024 3:59:37 PM EST | |||
| 60.00 | 0.21 | 0.29 | 0.24 | -0.01 | -4.00% | 6 | 10 | 0.22 | -0.10 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 61.00 | 0.34 | 0.39 | 0.36 | 0.00 | 0.00% | 44 | 5 | 0.22 | -0.15 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 62.00 | 0.33 | 0.57 | 0.64 | +0.12 | +23.08% | 2 | 27 | 0.20 | -0.21 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 63.00 | 0.59 | 0.92 | 0.79 | -0.01 | -1.25% | 3 | 14 | 0.20 | -0.28 | 0.09 | -0.03 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 64.00 | 0.77 | 1.15 | 1.13 | +0.05 | +4.63% | 11 | 13 | 0.20 | -0.37 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 65.00 | 1.36 | 1.58 | 1.64 | +0.28 | +20.59% | 5 | 31 | 0.19 | -0.47 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 66.00 | 1.90 | 2.25 | 2.14 | +0.17 | +8.63% | 3 | 37 | 0.20 | -0.57 | 0.10 | -0.03 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 67.00 | 2.41 | 2.91 | 2.92 | +0.22 | +8.15% | 1 | 16 | 0.17 | -0.66 | 0.09 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 68.00 | 3.35 | 4.20 | 3.90 | +1.05 | +36.85% | 13 | 5 | 0.25 | -0.74 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 69.00 | 2.99 | 4.45 | % | 0 | 0 | 0.22 | -0.81 | 0.07 | -0.02 | 5/3/2024 3:59:37 PM EST | |||
| 70.00 | 3.75 | 5.50 | % | 0 | 0 | 0.25 | -0.86 | 0.05 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 71.00 | 4.90 | 7.15 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.90 | 0.04 | -0.01 | 4/29/2024 | 5/3/2024 3:59:37 PM EST |
| 72.00 | 5.35 | 7.60 | 7.21 | +1.06 | +17.24% | 1 | 0 | 0.33 | -0.93 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 73.00 | 6.45 | 9.55 | 7.27 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 3:59:37 PM EST |
| 74.00 | 7.50 | 10.90 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 75.00 | 10.00 | 11.90 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 76.00 | 9.45 | 12.85 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 77.00 | 11.00 | 14.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 78.00 | 11.50 | 14.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 79.00 | 14.05 | 16.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 80.00 | 14.10 | 16.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 85.00 | 18.35 | 20.95 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 90.00 | 23.40 | 27.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 95.00 | 28.35 | 32.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 100.00 | 33.40 | 37.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST |