Explore strikes, OI, IV and strategy data for GILD.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD251107C00100000 | 9/30 9:33 AM | 100.00 | 14.01 | 21.45 | 23.95 | 0.00 | 0.00% | 0 | 1 | 142.58% | Yes |
| GILD251107C00103000 | 10/31 9:30 AM | 103.00 | 12.00 | 18.45 | 20.95 | 0.00 | 0.00% | 1 | 1 | 125.00% | Yes |
| GILD251107C00107000 | 10/7 10:53 AM | 107.00 | 9.65 | 14.45 | 16.95 | 0.00 | 0.00% | 0 | 0 | 101.56% | Yes |
| GILD251107C00108000 | 11/3 1:49 PM | 108.00 | 12.20 | 13.05 | 16.5 | 0.00 | 0.00% | 5 | 5 | 105.08% | Yes |
| GILD251107C00110000 | 10/29 11:50 AM | 110.00 | 9.00 | 11.5 | 13.9 | 0.00 | 0.00% | 1 | 18 | 83.98% | Yes |
| GILD251107C00111000 | 10/31 10:05 AM | 111.00 | 10.60 | 10.5 | 13 | 0.00 | 0.00% | 2 | 15 | 83.98% | Yes |
| GILD251107C00112000 | 11/3 10:13 AM | 112.00 | 6.85 | 9.5 | 12 | 0.00 | 0.00% | 2 | 7 | 77.93% | Yes |
| GILD251107C00113000 | 10/31 3:36 PM | 113.00 | 5.50 | 8.5 | 11 | 0.00 | 0.00% | 4 | 6 | 71.68% | Yes |
| GILD251107C00114000 | 11/5 3:54 PM | 114.00 | 9.00 | 8.05 | 9 | 2.10 | 30.43% | 65 | 33 | 82.81% | Yes |
| GILD251107C00115000 | 11/3 2:46 PM | 115.00 | 6.30 | 6.55 | 8.9 | 0.00 | 0.00% | 37 | 294 | 57.23% | Yes |
| GILD251107C00116000 | 11/5 10:48 AM | 116.00 | 7.00 | 5.2 | 8.6 | 0.75 | 12.00% | 1 | 28 | 62.79% | Yes |
| GILD251107C00117000 | 11/4 1:29 PM | 117.00 | 5.33 | 5.1 | 6.95 | 0.00 | 0.00% | 10 | 47 | 62.01% | Yes |
| GILD251107C00118000 | 11/5 2:03 PM | 118.00 | 5.21 | 3.75 | 5.75 | 0.26 | 5.25% | 1 | 140 | 81.74% | Yes |
| GILD251107C00119000 | 11/5 2:51 PM | 119.00 | 4.02 | 3.1 | 4.75 | -0.62 | -13.36% | 3 | 101 | 72.17% | Yes |
| GILD251107C00120000 | 11/5 3:54 PM | 120.00 | 3.08 | 2.25 | 3.75 | -0.45 | -12.75% | 15 | 1495 | 62.16% | Yes |
| GILD251107C00121000 | 11/5 3:54 PM | 121.00 | 2.29 | 1.75 | 2.95 | -0.61 | -21.03% | 13 | 258 | 57.42% | Yes |
| GILD251107C00122000 | 11/5 3:53 PM | 122.00 | 2.00 | 1.14 | 2.26 | 0.00 | 0.00% | 70 | 1156 | 54.20% | Yes |
| GILD251107C00123000 | 11/5 1:48 PM | 123.00 | 1.46 | 0.07 | 1.44 | -0.14 | -8.75% | 33 | 177 | 45.26% | No |
| GILD251107C00124000 | 11/5 3:54 PM | 124.00 | 0.84 | 0.22 | 0.99 | -0.32 | -27.59% | 59 | 260 | 43.95% | No |
| GILD251107C00125000 | 11/5 3:52 PM | 125.00 | 0.50 | 0.25 | 0.57 | -0.25 | -33.33% | 38 | 225 | 40.33% | No |
| GILD251107C00126000 | 11/5 3:27 PM | 126.00 | 0.30 | 0 | 0.45 | -0.28 | -48.28% | 6 | 135 | 44.04% | No |
| GILD251107C00127000 | 11/5 3:30 PM | 127.00 | 0.18 | 0 | 0.25 | -0.14 | -43.75% | 1 | 168 | 42.19% | No |
| GILD251107C00128000 | 11/5 3:38 PM | 128.00 | 0.08 | 0 | 0.19 | 0.00 | 0.00% | 3 | 197 | 44.92% | No |
| GILD251107C00129000 | 11/5 10:30 AM | 129.00 | 0.04 | 0 | 0.4 | -0.14 | -77.78% | 2 | 73 | 51.47% | No |
| GILD251107C00130000 | 11/5 2:20 PM | 130.00 | 0.01 | 0 | 0.09 | -0.04 | -80.00% | 2 | 3684 | 47.85% | No |
| GILD251107C00131000 | 11/4 3:10 PM | 131.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 33 | 289 | 43.75% | No |
| GILD251107C00132000 | 10/31 1:26 PM | 132.00 | 0.03 | 0 | 0.13 | 0.00 | 0.00% | 2 | 3 | 54.30% | No |
| GILD251107C00133000 | 10/20 1:20 PM | 133.00 | 1.11 | 0 | 0.12 | 0.00 | 0.00% | 0 | 1 | 57.81% | No |
| GILD251107C00134000 | 10/28 11:43 AM | 134.00 | 0.30 | 0 | 0.12 | 0.00 | 0.00% | 0 | 1 | 62.11% | No |
| GILD251107C00135000 | 11/4 10:05 AM | 135.00 | 0.11 | 0 | 0.12 | 0.00 | 0.00% | 2 | 70 | 66.41% | No |
| GILD251107C00140000 | 10/31 9:42 AM | 140.00 | 0.12 | 0 | 0.01 | 0.00 | 0.00% | 10 | 298 | 64.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD251107P00085000 | 10/30 3:53 PM | 85.00 | 0.06 | 0 | 1.05 | 0.00 | 0.00% | 0 | 1 | 307.23% | No |
| GILD251107P00098000 | 10/13 12:37 PM | 98.00 | 0.44 | 0 | 0.24 | 0.00 | 0.00% | 0 | 50 | 154.69% | No |
| GILD251107P00099000 | 10/13 12:37 PM | 99.00 | 0.48 | 0 | 0.25 | 0.00 | 0.00% | 50 | 51 | 149.61% | No |
| GILD251107P00100000 | 11/4 3:35 PM | 100.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 1 | 21 | 110.94% | No |
| GILD251107P00101000 | 10/31 9:30 AM | 101.00 | 0.07 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 169.92% | No |
| GILD251107P00102000 | 10/31 10:47 AM | 102.00 | 0.02 | 0 | 0.12 | 0.00 | 0.00% | 2 | 22 | 117.19% | No |
| GILD251107P00103000 | 10/20 11:16 AM | 103.00 | 0.31 | 0 | 0.11 | 0.00 | 0.00% | 17 | 57 | 110.55% | No |
| GILD251107P00104000 | 11/3 11:17 AM | 104.00 | 0.03 | 0 | 0.23 | 0.00 | 0.00% | 8 | 23 | 117.97% | No |
| GILD251107P00105000 | 11/4 2:30 PM | 105.00 | 0.01 | 0 | 0.41 | 0.00 | 0.00% | 3 | 38 | 125.00% | No |
| GILD251107P00106000 | 11/5 9:30 AM | 106.00 | 0.75 | 0 | 0.32 | -0.23 | -23.47% | 1 | 48 | 113.09% | No |
| GILD251107P00107000 | 11/5 9:45 AM | 107.00 | 0.02 | 0 | 0.12 | -0.03 | -60.00% | 4 | 63 | 90.63% | No |
| GILD251107P00108000 | 11/4 1:27 PM | 108.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 6 | 91 | 129.10% | No |
| GILD251107P00109000 | 11/4 10:22 AM | 109.00 | 0.08 | 0 | 0.08 | 0.00 | 0.00% | 1 | 76 | 75.00% | No |
| GILD251107P00110000 | 11/5 3:22 PM | 110.00 | 0.02 | 0.01 | 0.92 | -0.03 | -60.00% | 1 | 243 | 114.26% | No |
| GILD251107P00111000 | 11/5 10:27 AM | 111.00 | 0.03 | 0.01 | 0.25 | -0.02 | -40.00% | 1 | 191 | 79.49% | No |
| GILD251107P00112000 | 11/5 3:19 PM | 112.00 | 0.02 | 0.01 | 0.32 | -0.03 | -60.00% | 1 | 2521 | 77.34% | No |
| GILD251107P00113000 | 11/4 9:34 AM | 113.00 | 0.15 | 0 | 0.53 | 0.00 | 0.00% | 5 | 113 | 79.59% | No |
| GILD251107P00114000 | 11/3 3:23 PM | 114.00 | 0.15 | 0 | 0.41 | 0.00 | 0.00% | 176 | 193 | 68.55% | No |
| GILD251107P00115000 | 11/5 3:10 PM | 115.00 | 0.06 | 0 | 0.1 | -0.06 | -50.00% | 15 | 3512 | 52.73% | No |
| GILD251107P00116000 | 11/5 3:53 PM | 116.00 | 0.10 | 0 | 0.1 | -0.01 | -9.09% | 6 | 454 | 47.07% | No |
| GILD251107P00117000 | 11/5 12:16 PM | 117.00 | 0.09 | 0 | 0.45 | -0.32 | -78.05% | 6 | 101 | 50.29% | No |
| GILD251107P00118000 | 11/5 3:52 PM | 118.00 | 0.10 | 0 | 0.62 | -0.16 | -61.54% | 10 | 121 | 61.62% | No |
| GILD251107P00119000 | 11/5 3:52 PM | 119.00 | 0.16 | 0.12 | 0.4 | -0.27 | -62.79% | 6 | 773 | 44.53% | No |
| GILD251107P00120000 | 11/5 3:38 PM | 120.00 | 0.24 | 0.2 | 0.58 | -0.54 | -69.23% | 117 | 585 | 42.97% | No |
| GILD251107P00121000 | 11/5 9:38 AM | 121.00 | 0.50 | 0.26 | 0.8 | -0.40 | -44.44% | 15 | 259 | 40.48% | No |
| GILD251107P00122000 | 11/5 3:54 PM | 122.00 | 0.91 | 0.36 | 1.51 | -0.50 | -35.46% | 18 | 46 | 49.41% | No |
| GILD251107P00123000 | 11/5 3:53 PM | 123.00 | 1.01 | 0.09 | 2.71 | -0.77 | -43.26% | 20 | 26 | 68.80% | Yes |
| GILD251107P00124000 | 11/5 3:54 PM | 124.00 | 1.76 | 1.26 | 3.15 | -0.82 | -31.78% | 6 | 64 | 65.19% | Yes |
| GILD251107P00125000 | 10/31 3:48 PM | 125.00 | 6.37 | 2.02 | 4.25 | 0.00 | 0.00% | 10 | 26 | 78.81% | Yes |
| GILD251107P00126000 | 10/22 11:18 AM | 126.00 | 5.75 | 2.42 | 5 | 0.00 | 0.00% | 0 | 67 | 81.30% | Yes |
| GILD251107P00127000 | 10/31 3:39 PM | 127.00 | 8.03 | 3.35 | 5.6 | 0.00 | 0.00% | 23 | 76 | 77.73% | Yes |
| GILD251107P00128000 | 10/31 2:19 PM | 128.00 | 9.02 | 4.3 | 6.6 | 0.00 | 0.00% | 56 | 56 | 86.04% | Yes |
| GILD251107P00130000 | 10/30 10:09 AM | 130.00 | 11.90 | 6.15 | 8.6 | 0.00 | 0.00% | 2 | 2 | 101.66% | Yes |
