GILD Options Chain
Underlying $159.08Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
27 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $80.00 | 78.60 | 77.15 | 80.80 | - | 1 | 522.9% |
| $125.00 | 26.07 | 32.20 | 35.90 | - | 1 | 230.9% |
| $130.00 | 30.75 | 27.15 | 30.85 | 1 | 2 | 201.2% |
| $135.00 | 23.75 | 22.25 | 25.90 | 2 | 2 | 175.3% |
| $137.00 | 21.93 | 20.25 | 23.80 | 1 | 2 | 161.2% |
| $140.00 | 16.45 | 17.30 | 21.05 | 1 | 6 | 72.3% |
| $141.00 | 17.48 | 16.35 | 20.20 | 36 | 40 | 78.3% |
| $142.00 | 6.00 | 15.40 | 19.15 | 11 | 56 | 74.6% |
| $143.00 | 5.45 | 14.45 | 18.20 | - | 9 | 74.2% |
| $144.00 | 7.27 | 13.50 | 17.20 | 3 | 22 | 71.9% |
| $145.00 | 12.21 | 12.55 | 16.15 | 1 | 39 | 67.9% |
| $146.00 | 12.00 | 11.65 | 15.20 | 1 | 16 | 67.7% |
| $147.00 | 11.85 | 10.75 | 14.35 | 2 | 10 | 68.9% |
| $148.00 | 10.95 | 9.90 | 13.45 | 10 | 37 | 69.1% |
| $149.00 | 10.27 | 9.05 | 12.65 | 1 | 78 | 70.1% |
| $150.00 | 8.80 | 8.20 | 11.80 | 3 | 130 | 69.5% |
| $152.50 | 7.45 | 6.25 | 9.85 | 2 | 63 | 69.4% |
| $155.00 | 6.20 | 4.40 | 8.20 | 9 | 156 | 69.2% |
| $157.50 | 4.39 | 4.55 | 6.35 | 4 | 159 | 80.7% |
| $160.00 | 3.22 | 2.80 | 4.30 | 4 | 264 | 69.2% |
| $162.50 | 2.40 | 1.67 | 3.70 | 4 | 148 | 71.8% |
| $165.00 | 1.75 | 0.77 | 2.77 | 24 | 139 | 69.3% |
| $167.50 | 1.23 | 1.02 | 1.42 | 14 | 94 | 70.1% |
| $170.00 | 0.60 | 0.11 | 1.15 | 13 | 82 | 65.0% |
| $172.50 | 0.51 | - | 1.50 | 17 | 30 | 78.5% |
| $175.00 | 0.28 | 0.02 | 0.95 | 9 | 99 | 78.0% |
| $177.50 | 0.36 | - | 1.00 | 23 | 12 | 87.1% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the GILD analysis.