GILD Options Strategy Builder
1310 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
GILD 150.56
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
112 contracts
67 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 281% | 68.75 | 72.75 | $80.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 268% | 63.90 | 67.75 | $85.00 | 0.00 | 0.92 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 236% | 58.80 | 62.75 | $90.00 | 0.00 | 1.98 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 225% | 53.95 | 57.75 | $95.00 | 0.00 | 1.53 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 196% | 48.80 | 52.80 | $100.00 | 0.00 | 2.13 | 240% | -0.04 | 0 | 0 |
| 0 | 0 | 0.95 | 225% | 45.00 | 47.80 | $105.00 | 0.00 | 2.13 | 202% | -0.04 | 0 | 0 |
| 1 | 1 | 0.98 | 153% | 38.75 | 42.80 | $110.00 | 0.00 | 0.75 | 211% | -0.06 | 3 | 3 |
| 0 | 0 | 0.97 | 138% | 33.80 | 37.80 | $115.00 | 0.00 | 0.88 | 188% | -0.07 | 1 | 1 |
| 0 | 0 | 0.98 | 121% | 30.80 | 34.70 | $118.00 | 0.00 | 1.68 | 174% | -0.08 | 1 | 1 |
| 0 | 0 | 0.97 | 121% | 29.80 | 33.75 | $119.00 | 0.00 | 2.08 | 169% | -0.08 | 0 | 0 |
| 0 | 0 | 0.97 | 119% | 28.80 | 32.80 | $120.00 | 0.00 | 0.76 | 155% | -0.07 | 2 | 3 |
| 0 | 0 | 0.97 | 113% | 27.80 | 31.75 | $121.00 | 0.00 | 1.80 | 125% | -0.04 | 0 | 0 |
| 0 | 0 | 0.96 | 121% | 27.00 | 30.90 | $122.00 | 0.00 | 0.48 | 121% | -0.04 | 0 | 0 |
| 0 | 0 | 0.95 | 117% | 26.10 | 29.80 | $123.00 | 0.00 | 1.28 | 118% | -0.05 | 5 | 5 |
| 0 | 0 | 0.96 | 105% | 24.90 | 28.75 | $124.00 | 0.00 | 1.53 | 148% | -0.09 | 0 | 0 |
| 0 | 0 | 0.96 | 106% | 24.00 | 27.80 | $125.00 | 0.00 | 1.55 | 100% | -0.03 | 0 | 0 |
| 0 | 0 | 0.96 | 101% | 23.00 | 26.75 | $126.00 | 0.00 | 1.69 | 97% | -0.04 | 1 | 3 |
| 0 | 0 | 0.95 | 99% | 22.00 | 25.80 | $127.00 | 0.00 | 1.84 | 92% | -0.04 | 2 | 0 |
| 1 | 1 | 0.95 | 95% | 21.00 | 24.80 | $128.00 | 0.00 | 0.50 | 89% | -0.04 | 0 | 0 |
| 0 | 15 | 0.95 | 90% | 20.00 | 23.75 | $129.00 | 0.00 | 1.53 | 86% | -0.04 | 22 | 6 |
| 0 | 0 | 0.95 | 88% | 19.00 | 22.80 | $130.00 | 0.00 | 1.73 | 83% | -0.04 | 2 | 8 |
| 0 | 3 | 0.95 | 83% | 18.00 | 21.75 | $131.00 | 0.00 | 2.13 | 88% | -0.06 | 1 | 1 |
| 0 | 0 | 0.94 | 81% | 17.00 | 20.80 | $132.00 | 0.00 | 2.00 | 111% | -0.12 | 4 | 2 |
| 0 | 15 | 0.94 | 77% | 16.00 | 19.80 | $133.00 | 0.00 | 1.25 | 71% | -0.05 | 19 | 23 |
| 0 | 1 | 0.94 | 74% | 15.00 | 18.80 | $134.00 | 0.00 | 2.13 | 71% | -0.05 | 7 | 22 |
| 0 | 25 | 0.95 | 62% | 13.80 | 17.75 | $135.00 | 0.00 | 0.65 | 71% | -0.07 | 3 | 8 |
| 0 | 0 | 0.94 | 65% | 12.85 | 16.90 | $136.00 | 0.00 | 0.46 | 94% | -0.14 | 16 | 18 |
| 0 | 1 | 0.96 | 52% | 11.85 | 15.60 | $137.00 | 0.00 | 2.12 | 84% | -0.13 | 1 | 2 |
| 0 | 1 | 0.94 | 54% | 10.80 | 14.80 | $138.00 | 0.00 | 0.47 | 42% | -0.02 | 10 | 10 |
| 5 | 2 | 0.91 | 58% | 10.15 | 13.85 | $139.00 | 0.00 | 0.53 | 78% | -0.16 | 7 | 29 |
| 4 | 7 | 0.90 | 53% | 9.10 | 12.85 | $140.00 | 0.00 | 0.10 | 37% | -0.03 | 51 | 38 |
| 3 | 3 | 0.91 | 48% | 8.00 | 11.85 | $141.00 | 0.00 | 0.35 | 35% | -0.04 | 12 | 69 |
| 75 | 1 | 0.89 | 46% | 7.75 | 10.20 | $142.00 | 0.00 | 0.38 | 32% | -0.04 | 3 | 12 |
| 134 | 131 | 0.89 | 40% | 6.70 | 9.15 | $143.00 | 0.00 | 0.73 | 35% | -0.08 | 147 | 97 |
| 19 | 12 | 0.82 | 48% | 5.75 | 9.00 | $144.00 | 0.05 | 0.36 | 31% | -0.09 | 24 | 29 |
| 162 | 3 | 0.79 | 46% | 4.85 | 8.10 | $145.00 | 0.20 | 0.29 | 29% | -0.11 | 9 | 223 |
| 44 | 6 | 0.80 | 35% | 3.95 | 6.45 | $146.00 | 0.26 | 0.65 | 31% | -0.17 | 59 | 6 |
| 479 | 13 | 0.72 | 41% | 3.10 | 6.45 | $147.00 | 0.44 | 0.86 | 31% | -0.22 | 5 | 108 |
| 33 | 6 | 0.70 | 32% | 2.32 | 4.85 | $148.00 | 0.62 | 0.99 | 28% | -0.28 | 18 | 121 |
| 26 | 5 | 0.63 | 32% | 1.71 | 4.20 | $149.00 | 0.93 | 1.15 | 27% | -0.35 | 28 | 76 |
| 194 | 19 | 0.55 | 31% | 1.89 | 2.71 | $150.00 | 1.25 | 1.82 | 28% | -0.44 | 30 | 13 |
| 147 | 18 | 0.40 | 42% | 1.02 | 2.70 | $152.50 | 1.63 | 3.95 | 26% | -0.67 | 4 | 62 |
| 171 | 318 | 0.19 | 31% | 0.36 | 0.69 | $155.00 | 3.30 | 6.30 | 27% | -0.84 | 1 | 1 |
| 123 | 117 | 0.10 | 32% | 0.14 | 0.35 | $157.50 | 4.95 | 8.15 | - | - | 6 | 3 |
| 304 | 47 | 0.03 | 31% | 0.03 | 0.10 | $160.00 | 7.35 | 11.10 | - | - | 0 | 0 |
| 8 | 1 | 0.02 | 35% | 0.00 | 0.24 | $162.50 | 9.80 | 13.20 | - | - | 0 | 0 |
| 5 | 1 | 0.16 | 82% | 0.00 | 2.13 | $165.00 | 13.05 | 15.70 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 62% | 0.00 | 0.44 | $167.50 | 14.55 | 18.70 | - | - | 0 | 0 |
| 5 | 2 | 0.13 | 96% | 0.00 | 0.04 | $170.00 | 17.20 | 21.05 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 83% | 0.00 | 2.13 | $172.50 | 19.75 | 23.70 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 98% | 0.00 | 2.13 | $175.00 | 22.30 | 26.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.55 | $177.50 | 24.75 | 28.70 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $180.00 | 27.25 | 31.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $182.50 | 29.75 | 33.70 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $185.00 | 32.30 | 36.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $190.00 | 37.30 | 41.10 | - | - | 0 | 0 |