Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

GILEAD SCIENCES INC (GILD) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GILD GILEAD SCIENCES INC   0.182 0.216 73.25 0.24

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 1.15 2.20 1.71 0.00 8 40  Q   72 GILD 0.00 0.01 0.01 0.00 53 292  Q  
GILD 0.17 0.44 0.71 0.00 143 232  Q   73 GILD 0.00 1.86 0.01 0.00 71 274  Q  
GILD 0.00 0.02 0.01 0.00 707 637  Q   74 GILD 0.63 1.43 0.41 0.00 47 164  Q  
GILD 0.00 0.01 0.01 0.00 92 548  Q   75 GILD 1.55 2.16 1.35 0.00 41 29  Q  
GILD 0.00 0.01 0.02 0.00 6 158  Q   76 GILD 0.97 2.86 3.20 0.00 0 4  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 1.48 1.59 1.80 1.73 37 66  W   72 GILD 0.19 0.22 0.19 0.34 80 225  W  
GILD 0.80 0.87 0.93 1.08 149 303  W   73 GILD 0.49 0.55 0.40 0.69 65 771  W  
GILD 0.35 0.40 0.38 0.61 351 256  W   74 GILD 1.04 1.10 1.03 1.21 63 108  W  
GILD 0.12 0.15 0.19 0.30 222 282  W   75 GILD 1.54 2.17 1.44 1.91 35 50  W  
GILD 0.04 0.06 0.08 0.13 42 107  W   76 GILD 0.90 2.87 2.27 2.74 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 1.81 2.02 2.12 2.33 1 5  W   72 GILD 0.44 0.56 0.49 0.52 10 48  W  
GILD 1.20 1.46 1.35 1.68 20 48  W   73 GILD 0.82 0.90 0.64 0.86 3 57  W  
GILD 0.70 0.81 0.90 1.15 38 99  W   74 GILD 1.32 1.52 1.20 1.33 4 47  W  
GILD 0.38 0.45 0.44 0.75 20 99  W   75 GILD 1.80 2.26 1.80 1.91 2 49  W  
GILD 0.16 0.24 0.30 0.46 50 128  W   76 GILD 1.35 4.55 2.42 2.62 0 3  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 2.12 2.39 2.47 3.07 3 59  S   72 GILD 0.68 0.81 0.70 0.56 21 150  S  
GILD 1.80 1.88 1.94 2.71 43 3050  S   72.5 GILD 0.85 0.89 0.82 0.70 158 2170  S  
GILD 1.50 1.56 1.63 2.38 53 237  S   73 GILD 1.05 1.09 1.04 0.86 167 667  S  
GILD 0.99 1.06 1.01 1.80 565 683  S   74 GILD 1.54 1.60 1.43 1.25 6 155  S  
GILD 0.62 0.70 0.67 1.31 455 4418  S   75 GILD 2.18 2.25 1.85 1.75 31 2310  S  
GILD 0.37 0.42 0.40 0.92 22 104  S   76 GILD 1.55 4.60 3.35 2.34 0 15  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 1.20 4.20 3.13 3.98 0 15  W   72 GILD 0.82 1.62 1.46 0.50 0 28  W  
GILD 1.15 2.37 2.33 3.25 1 90  W   73 GILD 1.20 1.99 1.65 0.75 0 16  W  
GILD 1.40 1.84 1.45 2.60 2 25  W   74 GILD 1.66 2.21 2.30 1.07 0 49  W  
GILD 0.84 1.38 1.39 2.04 5 251  W   75 GILD 1.47 2.83 2.65 1.47 0 32  W  
GILD 0.53 0.80 0.65 1.56 71 71  W   76 GILD 2.82 3.45 3.93 1.96 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 1.77 3.15 0.00 5.10 0 0  W   72 GILD 1.29 1.53 1.26 0.40 1 15  W  
GILD 2.33 2.55 2.54 4.33 13 104  W   73 GILD 1.69 1.87 2.12 0.59 0 3  W  
GILD 1.79 2.04 1.67 3.63 0 6  W   74 GILD 2.16 2.39 2.89 0.84 0 2  W  
GILD 1.39 1.55 1.22 2.99 0 48  W   75 GILD 2.74 2.94 2.83 1.15 0 3  W  
GILD 1.03 1.68 1.22 2.42 21 29  W   76 GILD 3.35 4.60 4.00 1.53 0 6  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 3.15 3.40 0.00 6.45 0 0  W   72 GILD 1.45 1.74 0.00 0.29 0 0  W  
GILD 2.56 2.77 2.99 5.65 1 0  W   73 GILD 1.84 2.34 0.00 0.42 0 0  W  
GILD 2.02 2.22 2.17 4.89 1 0  W   74 GILD 2.32 2.75 0.00 0.60 0 0  W  
GILD 1.57 2.06 1.75 4.19 1 0  W   75 GILD 2.83 3.10 0.00 0.83 0 0  W  
GILD 1.19 1.41 0.00 3.54 0 0  W   76 GILD 3.50 3.75 0.00 1.11 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GILD 3.10 3.15 3.13 7.62 110 841  S   72.5 GILD 1.83 1.91 1.80 0.23 80 4848  S  
GILD 1.82 1.88 1.86 5.66 55 2532  S   75 GILD 3.05 3.15 2.80 0.55 17 2095  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.