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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD260220C00065000 | 10/24 10:28 AM | 65.00 | 55.45 | 56.5 | 59.85 | 0.00 | 0.00% | 2 | 2 | 68.75% | Yes |
| GILD260220C00075000 | 8/22 10:14 AM | 75.00 | 42.58 | 37.6 | 38.6 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| GILD260220C00080000 | 10/7 12:14 PM | 80.00 | 37.13 | 41.25 | 45.05 | 0.00 | 0.00% | 1 | 6 | 70.46% | Yes |
| GILD260220C00085000 | 9/15 1:05 PM | 85.00 | 28.87 | 32.25 | 36.4 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| GILD260220C00090000 | 10/17 3:40 PM | 90.00 | 34.70 | 32.35 | 34.8 | 0.00 | 0.00% | 1 | 8 | 53.53% | Yes |
| GILD260220C00095000 | 10/24 10:48 AM | 95.00 | 26.30 | 27.6 | 30.15 | 0.00 | 0.00% | 2 | 10 | 49.09% | Yes |
| GILD260220C00100000 | 10/31 10:39 AM | 100.00 | 22.60 | 22.7 | 26.4 | 0.00 | 0.00% | 1 | 64 | 49.56% | Yes |
| GILD260220C00105000 | 10/3 1:39 PM | 105.00 | 13.70 | 19.05 | 21.35 | 0.00 | 0.00% | 1 | 35 | 41.86% | Yes |
| GILD260220C00110000 | 10/31 11:09 AM | 110.00 | 14.57 | 15.65 | 17.4 | 0.00 | 0.00% | 8 | 243 | 39.36% | Yes |
| GILD260220C00115000 | 11/5 2:17 PM | 115.00 | 12.80 | 10.85 | 13.2 | -0.30 | -2.29% | 1 | 268 | 34.74% | Yes |
| GILD260220C00120000 | 11/5 3:29 PM | 120.00 | 9.95 | 9.35 | 9.55 | -0.05 | -0.50% | 15 | 315 | 31.31% | Yes |
| GILD260220C00125000 | 11/5 3:36 PM | 125.00 | 7.22 | 6.75 | 6.95 | 0.37 | 5.40% | 9 | 690 | 30.34% | No |
| GILD260220C00130000 | 11/5 1:53 PM | 130.00 | 5.10 | 4.7 | 4.9 | 0.05 | 0.99% | 15 | 817 | 29.63% | No |
| GILD260220C00135000 | 11/4 11:26 AM | 135.00 | 2.90 | 3.15 | 3.3 | 0.00 | 0.00% | 11 | 574 | 28.91% | No |
| GILD260220C00140000 | 11/4 3:08 PM | 140.00 | 2.30 | 1.98 | 2.18 | 0.00 | 0.00% | 21 | 107 | 28.52% | No |
| GILD260220C00145000 | 11/4 12:20 PM | 145.00 | 1.13 | 0.97 | 1.89 | 0.00 | 0.00% | 2 | 107 | 31.18% | No |
| GILD260220C00150000 | 10/17 2:32 PM | 150.00 | 1.36 | 0 | 1.5 | 0.00 | 0.00% | 20 | 21 | 32.59% | No |
| GILD260220C00155000 | 10/21 9:30 AM | 155.00 | 0.76 | 0.05 | 1.75 | 0.00 | 0.00% | 4 | 9 | 37.74% | No |
| GILD260220C00160000 | 8/25 3:43 PM | 160.00 | 0.25 | 0 | 1.53 | 0.00 | 0.00% | 1 | 0 | 39.55% | No |
| GILD260220C00170000 | 10/17 1:02 PM | 170.00 | 0.25 | 0 | 2.26 | 0.00 | 0.00% | 10 | 11 | 50.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD260220P00055000 | 9/18 2:13 PM | 55.00 | 0.17 | 0 | 0.6 | 0.00 | 0.00% | 3 | 4 | 75.05% | No |
| GILD260220P00060000 | 7/2 9:30 AM | 60.00 | 0.38 | 0 | 1.43 | 0.00 | 0.00% | 0 | 2 | 79.15% | No |
| GILD260220P00065000 | 7/8 9:30 AM | 65.00 | 0.49 | 0 | 1.5 | 0.00 | 0.00% | 1 | 5 | 72.07% | No |
| GILD260220P00070000 | 7/2 9:30 AM | 70.00 | 0.74 | 0 | 1.62 | 0.00 | 0.00% | 0 | 3 | 65.82% | No |
| GILD260220P00075000 | 10/21 2:12 PM | 75.00 | 0.23 | 0 | 1.21 | 0.00 | 0.00% | 2 | 10 | 55.37% | No |
| GILD260220P00080000 | 7/8 9:30 AM | 80.00 | 1.33 | 0.44 | 1.31 | 0.00 | 0.00% | 1 | 3 | 53.35% | No |
| GILD260220P00085000 | 10/29 1:19 PM | 85.00 | 0.52 | 0.15 | 1.55 | 0.00 | 0.00% | 3 | 10 | 54.59% | No |
| GILD260220P00090000 | 11/5 11:21 AM | 90.00 | 0.60 | 0.29 | 0.8 | -0.21 | -25.93% | 1 | 386 | 40.21% | No |
| GILD260220P00095000 | 11/4 11:42 AM | 95.00 | 0.90 | 0.55 | 1.16 | 0.00 | 0.00% | 1 | 57 | 38.14% | No |
| GILD260220P00100000 | 10/29 1:45 PM | 100.00 | 1.94 | 0.24 | 1.5 | 0.00 | 0.00% | 43 | 228 | 34.94% | No |
| GILD260220P00105000 | 10/31 9:44 AM | 105.00 | 2.40 | 1.74 | 1.98 | 0.00 | 0.00% | 1 | 548 | 31.92% | No |
| GILD260220P00110000 | 11/5 3:48 PM | 110.00 | 2.71 | 2.75 | 2.96 | -0.22 | -7.51% | 22 | 314 | 30.58% | No |
| GILD260220P00115000 | 11/5 3:48 PM | 115.00 | 4.00 | 4.1 | 4.4 | -0.55 | -12.09% | 10 | 210 | 29.65% | No |
| GILD260220P00120000 | 11/5 12:21 PM | 120.00 | 5.90 | 5.95 | 6.25 | -1.30 | -18.06% | 22 | 207 | 28.55% | No |
| GILD260220P00125000 | 11/4 3:30 PM | 125.00 | 8.40 | 8.35 | 8.65 | 0.00 | 0.00% | 2 | 237 | 27.63% | Yes |
| GILD260220P00130000 | 10/17 3:41 PM | 130.00 | 11.70 | 11.3 | 11.6 | 0.00 | 0.00% | 17 | 23 | 26.80% | Yes |
| GILD260220P00140000 | 11/4 2:46 PM | 140.00 | 19.00 | 17.7 | 20.25 | 0.00 | 0.00% | 2 | 0 | 31.75% | Yes |
| GILD260220P00150000 | 10/13 2:13 PM | 150.00 | 32.30 | 25.95 | 29.4 | 0.00 | 0.00% | 2 | 1 | 35.61% | Yes |
