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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD280121C00065000 | 10/23 10:28 AM | 65.00 | 58.08 | 57.5 | 61 | 0.00 | 0.00% | 2 | 17 | 38.68% | Yes |
| GILD280121C00070000 | 10/17 3:18 PM | 70.00 | 53.93 | 53.5 | 57.5 | -1.57 | -2.83% | 1 | 49 | 39.78% | Yes |
| GILD280121C00080000 | 10/30 1:36 PM | 80.00 | 43.75 | 44.5 | 49.5 | 0.00 | 0.00% | 3 | 14 | 37.53% | Yes |
| GILD280121C00085000 | 10/20 3:22 PM | 85.00 | 43.00 | 41 | 44.25 | 0.00 | 0.00% | 3 | 22 | 33.35% | Yes |
| GILD280121C00090000 | 10/22 9:56 AM | 90.00 | 40.12 | 37.5 | 42 | 0.00 | 0.00% | 1 | 10 | 35.51% | Yes |
| GILD280121C00095000 | 10/22 3:42 PM | 95.00 | 35.64 | 34 | 38.55 | 0.00 | 0.00% | 0 | 5 | 34.75% | Yes |
| GILD280121C00100000 | 10/29 1:03 PM | 100.00 | 29.96 | 31 | 35.5 | 0.00 | 0.00% | 2 | 30 | 34.44% | Yes |
| GILD280121C00105000 | 10/22 10:55 AM | 105.00 | 31.10 | 27.5 | 32.5 | 0.00 | 0.00% | 0 | 3 | 33.93% | Yes |
| GILD280121C00110000 | 11/4 10:55 AM | 110.00 | 25.54 | 25.5 | 29.05 | 0.00 | 0.00% | 1 | 11 | 32.50% | Yes |
| GILD280121C00115000 | 10/31 10:07 AM | 115.00 | 23.10 | 22 | 27 | 0.00 | 0.00% | 3 | 6 | 32.98% | Yes |
| GILD280121C00120000 | 10/31 1:07 PM | 120.00 | 19.70 | 20.5 | 24.5 | 0.00 | 0.00% | 1 | 115 | 32.53% | Yes |
| GILD280121C00125000 | 11/3 9:58 AM | 125.00 | 18.90 | 18 | 22.5 | 0.00 | 0.00% | 2 | 34 | 32.56% | No |
| GILD280121C00130000 | 10/28 12:54 PM | 130.00 | 15.85 | 16 | 19.8 | 0.00 | 0.00% | 6 | 24 | 31.41% | No |
| GILD280121C00135000 | 10/17 12:54 PM | 135.00 | 16.51 | 13.5 | 18.5 | 0.00 | 0.00% | 1 | 19 | 31.99% | No |
| GILD280121C00140000 | 11/3 11:17 AM | 140.00 | 11.00 | 12.3 | 15.2 | 0.00 | 0.00% | 15 | 155 | 29.62% | No |
| GILD280121C00145000 | 10/24 1:49 PM | 145.00 | 11.75 | 10.7 | 14 | 0.00 | 0.00% | 1 | 1 | 29.95% | No |
| GILD280121C00150000 | 10/31 3:26 PM | 150.00 | 9.72 | 9.2 | 13.1 | 0.00 | 0.00% | 1 | 26 | 30.53% | No |
| GILD280121C00160000 | 10/20 2:10 PM | 160.00 | 8.66 | 6.65 | 9.9 | 0.00 | 0.00% | 14 | 15 | 29.18% | No |
| GILD280121C00170000 | 10/24 3:42 PM | 170.00 | 6.21 | 4.65 | 8.05 | 0.00 | 0.00% | 11 | 14 | 29.17% | No |
| GILD280121C00175000 | 10/21 10:52 AM | 175.00 | 6.00 | 3.8 | 7.35 | 0.00 | 0.00% | 0 | 2 | 29.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILD280121P00060000 | 10/17 10:16 AM | 60.00 | 1.83 | 1.27 | 3.8 | 0.00 | 0.00% | 2 | 7 | 44.09% | No |
| GILD280121P00065000 | 11/5 9:30 AM | 65.00 | 2.58 | 1.66 | 4.15 | -0.03 | -1.15% | 5 | 3 | 41.28% | No |
| GILD280121P00070000 | 10/29 9:30 AM | 70.00 | 3.50 | 1 | 4.8 | 0.00 | 0.00% | 1 | 4 | 39.47% | No |
| GILD280121P00075000 | 10/17 10:16 AM | 75.00 | 3.30 | 2.94 | 5 | 0.00 | 0.00% | 2 | 2 | 36.34% | No |
| GILD280121P00080000 | 10/20 10:03 AM | 80.00 | 3.75 | 2.5 | 6.05 | 0.00 | 0.00% | 10 | 16 | 35.48% | No |
| GILD280121P00090000 | 9/29 2:03 PM | 90.00 | 7.85 | 5.5 | 9.15 | 0.00 | 0.00% | 4 | 14 | 35.02% | No |
| GILD280121P00100000 | 10/30 3:23 PM | 100.00 | 10.00 | 7.15 | 10.85 | 0.00 | 0.00% | 2 | 153 | 30.93% | No |
| GILD280121P00105000 | 9/19 11:35 AM | 105.00 | 12.44 | 10.2 | 12.05 | 0.00 | 0.00% | 45 | 25 | 29.34% | No |
| GILD280121P00110000 | 11/4 10:55 AM | 110.00 | 13.36 | 11 | 14.15 | 0.00 | 0.00% | 1 | 14 | 28.98% | No |
| GILD280121P00115000 | 10/28 9:30 AM | 115.00 | 15.83 | 12.85 | 16.75 | 0.00 | 0.00% | 1 | 3 | 29.08% | No |
| GILD280121P00120000 | 10/24 2:10 PM | 120.00 | 17.97 | 15 | 18.5 | 0.00 | 0.00% | 1 | 5 | 27.68% | No |
| GILD280121P00125000 | 11/5 11:33 AM | 125.00 | 19.43 | 17.5 | 21.3 | 0.28 | 1.46% | 1 | 1 | 27.54% | Yes |
| GILD280121P00160000 | 9/18 3:19 PM | 160.00 | 48.17 | 39.75 | 44 | 0.00 | 0.00% | 0 | 1 | 24.12% | Yes |
