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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD260515C00080000 | 10/31 10:16 AM | 80.00 | 41.00 | 42.05 | 45.45 | 0.00 | 0.00% | 2 | 3 | 55.31% | Yes |
| GILD260515C00085000 | 10/31 12:17 PM | 85.00 | 36.35 | 37.5 | 40.15 | 0.00 | 0.00% | 1 | 1 | 47.60% | Yes |
| GILD260515C00100000 | 11/5 3:53 PM | 100.00 | 26.50 | 24.25 | 27.5 | 1.80 | 7.29% | 10 | 7 | 41.58% | Yes |
| GILD260515C00105000 | 11/4 10:26 AM | 105.00 | 20.25 | 21.1 | 23.25 | 0.00 | 0.00% | 2 | 3 | 38.40% | Yes |
| GILD260515C00110000 | 10/8 12:49 PM | 110.00 | 15.40 | 17.1 | 19.45 | 0.00 | 0.00% | 2 | 1 | 36.29% | Yes |
| GILD260515C00115000 | 10/23 2:18 PM | 115.00 | 14.15 | 14.35 | 15.9 | 0.00 | 0.00% | 1 | 12 | 34.28% | Yes |
| GILD260515C00120000 | 11/4 10:22 AM | 120.00 | 11.10 | 11 | 13.3 | 0.00 | 0.00% | 4 | 61 | 34.27% | Yes |
| GILD260515C00125000 | 11/5 10:29 AM | 125.00 | 9.57 | 8.05 | 10.6 | 0.37 | 4.02% | 2 | 58 | 33.02% | No |
| GILD260515C00130000 | 11/5 3:10 PM | 130.00 | 7.75 | 6.45 | 8.05 | 0.70 | 9.93% | 6 | 66 | 31.29% | No |
| GILD260515C00135000 | 10/28 12:00 PM | 135.00 | 4.71 | 5.2 | 6.55 | 0.00 | 0.00% | 1 | 26 | 31.64% | No |
| GILD260515C00140000 | 11/5 3:18 PM | 140.00 | 4.00 | 3.05 | 5.55 | 0.34 | 9.29% | 1 | 29 | 32.73% | No |
| GILD260515C00145000 | 11/5 9:55 AM | 145.00 | 3.15 | 2.82 | 3.75 | 0.27 | 9.37% | 5 | 17 | 30.43% | No |
| GILD260515C00150000 | 10/28 12:46 PM | 150.00 | 2.10 | 1.95 | 3 | 0.00 | 0.00% | 10 | 20 | 30.84% | No |
| GILD260515C00165000 | 10/29 9:30 AM | 165.00 | 0.68 | 0 | 3.1 | 0.00 | 0.00% | 1 | 1 | 39.43% | No |
| GILD260515C00170000 | 10/9 9:30 AM | 170.00 | 0.60 | 0 | 2.8 | 0.00 | 0.00% | 0 | 3 | 40.54% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD260515P00075000 | 9/18 3:01 PM | 75.00 | 0.93 | 0 | 2.6 | 0.00 | 0.00% | 0 | 7 | 59.73% | No |
| GILD260515P00080000 | 10/21 3:22 PM | 80.00 | 0.81 | 0 | 2.66 | 0.00 | 0.00% | 1 | 3 | 54.00% | No |
| GILD260515P00085000 | 11/4 3:31 PM | 85.00 | 0.86 | 0 | 1.28 | 0.00 | 0.00% | 1 | 52 | 38.77% | No |
| GILD260515P00090000 | 10/28 3:27 PM | 90.00 | 1.85 | 0.61 | 3.4 | 0.00 | 0.00% | 1 | 19 | 46.51% | No |
| GILD260515P00095000 | 10/13 11:05 AM | 95.00 | 3.05 | 1.55 | 2.98 | 0.00 | 0.00% | 5 | 24 | 38.81% | No |
| GILD260515P00100000 | 10/23 2:07 PM | 100.00 | 3.25 | 0.75 | 4.55 | 0.00 | 0.00% | 1 | 59 | 40.12% | No |
| GILD260515P00105000 | 10/30 11:26 AM | 105.00 | 4.50 | 3.15 | 4.1 | 0.00 | 0.00% | 6 | 12 | 32.62% | No |
| GILD260515P00110000 | 11/5 1:57 PM | 110.00 | 4.75 | 4.35 | 5.4 | -0.65 | -12.04% | 5 | 20 | 31.43% | No |
| GILD260515P00115000 | 11/5 3:53 PM | 115.00 | 6.30 | 5.95 | 7.7 | -0.95 | -13.10% | 1 | 102 | 32.41% | No |
| GILD260515P00120000 | 10/23 10:27 AM | 120.00 | 9.40 | 7.7 | 10.35 | 0.00 | 0.00% | 1 | 3 | 33.22% | No |
| GILD260515P00125000 | 10/28 9:45 AM | 125.00 | 12.70 | 10.3 | 12.1 | 0.00 | 0.00% | 1 | 6 | 30.44% | Yes |
