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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD260918C00055000 | 10/31 2:45 PM | 55.00 | 64.46 | 66.05 | 69.8 | 0.00 | 0.00% | 1 | 4 | 66.04% | Yes |
| GILD260918C00070000 | 10/28 1:44 PM | 70.00 | 50.12 | 51.5 | 55.6 | 0.00 | 0.00% | 1 | 1 | 53.80% | Yes |
| GILD260918C00075000 | 10/28 1:44 PM | 75.00 | 45.37 | 46.9 | 50.75 | 0.00 | 0.00% | 1 | 1 | 49.34% | Yes |
| GILD260918C00080000 | 10/6 12:19 PM | 80.00 | 36.19 | 43 | 45.7 | 0.00 | 0.00% | 1 | 2 | 44.13% | Yes |
| GILD260918C00085000 | 10/21 11:44 AM | 85.00 | 40.92 | 37.65 | 42.1 | 0.00 | 0.00% | 2 | 9 | 45.23% | Yes |
| GILD260918C00090000 | 10/23 12:35 PM | 90.00 | 34.25 | 33.75 | 37.9 | 0.00 | 0.00% | 20 | 32 | 43.18% | Yes |
| GILD260918C00095000 | 10/23 2:28 PM | 95.00 | 29.20 | 30.7 | 33.45 | 0.00 | 0.00% | 29 | 57 | 40.05% | Yes |
| GILD260918C00100000 | 11/5 12:19 PM | 100.00 | 28.30 | 26.7 | 29.05 | 3.80 | 15.51% | 4 | 46 | 36.93% | Yes |
| GILD260918C00105000 | 10/31 10:00 AM | 105.00 | 22.64 | 23 | 25.95 | 0.00 | 0.00% | 1 | 112 | 37.14% | Yes |
| GILD260918C00110000 | 11/3 10:29 AM | 110.00 | 19.27 | 19.65 | 22.05 | 0.00 | 0.00% | 10 | 73 | 34.69% | Yes |
| GILD260918C00115000 | 11/5 2:30 PM | 115.00 | 17.68 | 16 | 18.75 | 1.04 | 6.25% | 3 | 160 | 33.30% | Yes |
| GILD260918C00120000 | 11/4 11:12 AM | 120.00 | 13.97 | 14.5 | 15.6 | 0.00 | 0.00% | 1 | 211 | 31.76% | Yes |
| GILD260918C00125000 | 11/5 1:10 PM | 125.00 | 12.83 | 11.95 | 13.75 | 0.93 | 7.82% | 1 | 137 | 32.55% | No |
| GILD260918C00130000 | 11/4 2:44 PM | 130.00 | 10.10 | 9.7 | 11.45 | 0.00 | 0.00% | 24 | 66 | 31.78% | No |
| GILD260918C00135000 | 11/4 2:44 PM | 135.00 | 8.35 | 7.85 | 9.45 | 0.00 | 0.00% | 4 | 79 | 31.12% | No |
| GILD260918C00140000 | 10/30 11:23 AM | 140.00 | 6.50 | 4.95 | 8.95 | 0.00 | 0.00% | 5 | 48 | 33.34% | No |
| GILD260918C00145000 | 11/3 3:54 PM | 145.00 | 5.09 | 3.6 | 7.7 | 0.00 | 0.00% | 82 | 108 | 33.48% | No |
| GILD260918C00150000 | 10/20 12:01 PM | 150.00 | 4.95 | 2.76 | 6.1 | 0.00 | 0.00% | 4 | 23 | 32.32% | No |
| GILD260918C00155000 | 10/17 11:13 AM | 155.00 | 3.65 | 1.62 | 5.15 | 0.00 | 0.00% | 3 | 2 | 32.33% | No |
| GILD260918C00160000 | 10/30 3:29 PM | 160.00 | 2.74 | 0.84 | 4.45 | 0.00 | 0.00% | 2 | 41 | 32.66% | No |
| GILD260918C00165000 | 10/10 11:24 AM | 165.00 | 2.20 | 0.56 | 4 | 0.00 | 0.00% | 1 | 2 | 33.44% | No |
| GILD260918C00170000 | 10/23 11:31 AM | 170.00 | 1.70 | 0.92 | 3.75 | 0.00 | 0.00% | 4 | 5 | 34.61% | No |
| GILD260918C00180000 | 10/31 9:54 AM | 180.00 | 1.60 | 0.2 | 3.35 | 0.00 | 0.00% | 5 | 10 | 36.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD260918P00055000 | 8/5 9:30 AM | 55.00 | 0.60 | 0 | 1.58 | 0.00 | 0.00% | 1 | 14 | 51.93% | No |
| GILD260918P00060000 | 8/7 2:49 PM | 60.00 | 0.78 | 0.5 | 2.08 | 0.00 | 0.00% | 3 | 27 | 52.25% | No |
| GILD260918P00065000 | 10/3 10:05 AM | 65.00 | 1.19 | 0 | 1.76 | 0.00 | 0.00% | 4 | 10 | 51.03% | No |
| GILD260918P00070000 | 10/7 3:40 PM | 70.00 | 1.42 | 0.5 | 1.32 | 0.00 | 0.00% | 1 | 19 | 42.79% | No |
| GILD260918P00075000 | 10/21 12:29 PM | 75.00 | 0.85 | 0 | 3.2 | 0.00 | 0.00% | 1 | 9 | 49.52% | No |
| GILD260918P00080000 | 8/27 2:50 PM | 80.00 | 2.25 | 2.1 | 2.96 | 0.00 | 0.00% | 8 | 6 | 43.40% | No |
| GILD260918P00085000 | 10/22 10:06 AM | 85.00 | 2.15 | 0.69 | 3.75 | 0.00 | 0.00% | 3 | 27 | 42.15% | No |
| GILD260918P00090000 | 10/29 1:51 PM | 90.00 | 3.30 | 0.62 | 4.25 | 0.00 | 0.00% | 1 | 169 | 39.36% | No |
| GILD260918P00095000 | 10/23 2:46 PM | 95.00 | 4.05 | 2.65 | 3.85 | 0.00 | 0.00% | 4 | 584 | 33.31% | No |
| GILD260918P00100000 | 10/21 11:59 AM | 100.00 | 4.30 | 4 | 6.5 | -0.20 | -4.44% | 1 | 134 | 37.04% | No |
| GILD260918P00105000 | 10/20 3:18 PM | 105.00 | 5.92 | 3.8 | 6.2 | 0.00 | 0.00% | 1 | 396 | 31.30% | No |
| GILD260918P00110000 | 10/24 10:30 AM | 110.00 | 8.10 | 6.35 | 8.8 | 0.00 | 0.00% | 10 | 127 | 33.05% | No |
| GILD260918P00115000 | 11/4 10:09 AM | 115.00 | 9.80 | 8.05 | 9.6 | 0.00 | 0.00% | 4 | 67 | 29.64% | No |
| GILD260918P00120000 | 11/4 10:53 AM | 120.00 | 11.90 | 10.1 | 12.75 | 0.00 | 0.00% | 41 | 98 | 31.17% | No |
| GILD260918P00130000 | 8/25 3:07 PM | 130.00 | 21.10 | 22 | 22.6 | 0.00 | 0.00% | 4 | 4 | 39.99% | Yes |
| GILD260918P00160000 | 10/3 9:30 AM | 160.00 | 50.00 | 36.6 | 40.2 | 0.00 | 0.00% | 16 | 0 | 27.61% | Yes |
| GILD260918P00165000 | 10/2 3:23 PM | 165.00 | 55.18 | 41.1 | 44.7 | 0.00 | 0.00% | 0 | 0 | 27.81% | Yes |
