GILD - Gilead Sciences, Inc. - Optionskæde

Gilead Sciences, Inc.
US ˙ NasdaqGS ˙ US3755581036

Udløb
Puts for markedsdato April 24, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
GILD20260501P00080000 80.00 0.00 2.13 0.00 0 0 240.04% -0.05 0.00 -0.31 0.02 -0.00
GILD20260501P00085000 85.00 0.00 2.13 0.00 0 0 199.26% -0.05 0.00 -0.23 0.02 -0.00
GILD20260501P00090000 90.00 0.00 1.67 0.00 0 0 170.14% -0.05 0.00 -0.20 0.02 -0.00
GILD20260501P00095000 95.00 0.00 1.55 0.00 0 0 151.73% -0.06 0.00 -0.20 0.02 -0.00
GILD20260501P00100000 100.00 0.00 1.27 0.00 0 0 129.49% -0.06 0.01 -0.19 0.02 -0.00
GILD20260501P00105000 105.00 0.00 0.43 0.00 0 0 87.70% -0.03 0.00 -0.08 0.01 -0.00
GILD20260501P00110000 110.00 0.00 0.10 0.02 25 7 55.61% -0.01 0.00 -0.02 0.01 -0.00
GILD20260501P00115000 115.00 0.00 0.25 0.00 0 1 50.35% -0.03 0.01 -0.04 0.01 -0.00
GILD20260501P00118000 118.00 0.00 0.30 0.00 0 0 43.13% -0.05 0.01 -0.05 0.02 -0.00
GILD20260501P00119000 119.00 0.00 1.96 0.00 0 0 66.29% -0.15 0.02 -0.20 0.04 -0.00
GILD20260501P00120000 120.00 0.00 0.30 0.00 0 12 37.13% -0.05 0.02 -0.05 0.02 -0.00
GILD20260501P00121000 121.00 0.00 1.60 0.00 0 0 53.94% -0.15 0.02 -0.16 0.04 -0.00
GILD20260501P00122000 122.00 0.00 1.55 0.00 0 10 49.34% -0.16 0.03 -0.15 0.04 -0.00
GILD20260501P00123000 123.00 0.28 0.42 0.32 44 0 36.13% -0.12 0.03 -0.09 0.04 -0.00
GILD20260501P00124000 124.00 0.35 0.64 0.43 4 1 34.85% -0.15 0.04 -0.10 0.04 -0.00
GILD20260501P00125000 125.00 0.47 0.63 0.53 28 78 33.49% -0.18 0.04 -0.11 0.05 -0.00
GILD20260501P00126000 126.00 0.61 0.82 0.81 21 157 33.26% -0.23 0.05 -0.13 0.06 -0.01
GILD20260501P00127000 127.00 0.82 1.05 1.06 90 17 32.11% -0.28 0.06 -0.14 0.06 -0.01
GILD20260501P00128000 128.00 1.15 1.38 1.33 27 505 32.22% -0.34 0.06 -0.16 0.07 -0.01
GILD20260501P00129000 129.00 1.49 1.74 1.60 11 56 31.60% -0.40 0.07 -0.16 0.07 -0.01
GILD20260501P00130000 130.00 1.91 2.12 2.05 19 221 31.45% -0.47 0.07 -0.17 0.07 -0.01
GILD20260501P00131000 131.00 2.31 2.62 2.67 193 60 31.52% -0.54 0.07 -0.17 0.07 -0.01
GILD20260501P00132000 132.00 2.88 3.20 2.88 248 62 31.09% -0.61 0.07 -0.16 0.07 -0.01
GILD20260501P00133000 133.00 3.50 3.90 3.90 90 89 29.72% -0.69 0.07 -0.14 0.06 -0.01
GILD20260501P00134000 134.00 4.25 4.65 4.40 11 59 30.00% -0.75 0.06 -0.13 0.06 -0.01
GILD20260501P00135000 135.00 5.05 5.85 5.31 6 33 30.72% -0.80 0.05 -0.12 0.05 -0.01
GILD20260501P00136000 136.00 5.60 6.85 6.00 30 27 26.66% -0.88 0.05 -0.07 0.04 -0.01
GILD20260501P00137000 137.00 6.50 7.25 6.87 4 14 33.87% -0.86 0.04 -0.10 0.04 -0.01
GILD20260501P00138000 138.00 6.60 8.30 7.95 1 14 39.60% -0.85 0.03 -0.12 0.04 -0.01
GILD20260501P00139000 139.00 7.55 9.65 8.57 1 20 46.41% -0.84 0.03 -0.15 0.04 -0.02
GILD20260501P00140000 140.00 8.85 10.20 9.53 2 74 48.49% -0.85 0.03 -0.15 0.04 -0.02
GILD20260501P00141000 141.00 9.90 11.75 10.77 10 82 44.67% -0.90 0.02 -0.10 0.03 -0.01
GILD20260501P00142000 142.00 10.25 13.05 0.00 0 60 65.17% -0.82 0.02 -0.22 0.05 -0.02
GILD20260501P00143000 143.00 11.05 14.65 0.00 0 56 70.60% -0.82 0.02 -0.24 0.05 -0.02
GILD20260501P00144000 144.00 11.70 15.65 0.00 0 3 82.06% -0.79 0.02 -0.30 0.05 -0.02
GILD20260501P00145000 145.00 12.95 16.05 0.00 0 3 73.70% -0.84 0.02 -0.23 0.04 -0.02
GILD20260501P00146000 146.00 14.10 17.70 0.00 0 0 74.37% -0.86 0.02 -0.22 0.04 -0.02
GILD20260501P00147000 147.00 14.70 17.90 0.00 0 0 77.33% -0.86 0.02 -0.22 0.04 -0.02
GILD20260501P00148000 148.00 15.75 19.65 0.00 0 0 80.24% -0.86 0.02 -0.23 0.04 -0.02
GILD20260501P00149000 149.00 16.75 20.70 0.00 0 0 83.11% -0.87 0.01 -0.23 0.04 -0.02
GILD20260501P00150000 150.00 17.75 21.65 0.00 0 0 85.93% -0.87 0.01 -0.23 0.04 -0.02
GILD20260501P00152500 152.50 20.20 24.20 0.00 0 0 92.78% -0.88 0.01 -0.24 0.04 -0.02
GILD20260501P00155000 155.00 22.70 26.70 0.00 0 0 99.39% -0.88 0.01 -0.24 0.04 -0.02
GILD20260501P00157500 157.50 25.25 29.20 0.00 0 0 105.78% -0.89 0.01 -0.25 0.03 -0.02
GILD20260501P00160000 160.00 27.70 30.90 0.00 0 0 111.97% -0.89 0.01 -0.26 0.03 -0.02
GILD20260501P00162500 162.50 30.20 34.20 0.00 0 0 117.97% -0.90 0.01 -0.26 0.03 -0.02
GILD20260501P00165000 165.00 32.70 36.70 0.00 0 0 123.81% -0.90 0.01 -0.27 0.03 -0.02
GILD20260501P00167500 167.50 35.25 39.20 0.00 0 0 131.13% -0.90 0.01 -0.28 0.03 -0.02
GILD20260501P00170000 170.00 37.75 41.70 0.00 0 0 136.70% -0.91 0.01 -0.29 0.03 -0.02
GILD20260501P00172500 172.50 40.25 44.20 0.00 0 0 142.14% -0.91 0.01 -0.29 0.03 -0.02
GILD20260501P00175000 175.00 42.75 46.65 0.00 0 0 147.44% -0.91 0.01 -0.29 0.03 -0.02
GILD20260501P00180000 180.00 47.75 51.70 0.00 0 0 157.67% -0.91 0.01 -0.30 0.03 -0.02
GILD20260501P00185000 185.00 52.75 56.45 0.00 0 0 167.46% -0.92 0.01 -0.31 0.03 -0.02
GILD20260501P00190000 190.00 57.75 61.70 0.00 0 0 176.86% -0.92 0.00 -0.31 0.03 -0.02
Calls for markedsdato April 24, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
GILD20260501C00080000 80.00 48.35 52.30 0.00 0 0 258.53% 0.94 0.00 -0.39 0.02 0.01
GILD20260501C00085000 85.00 43.45 47.25 0.00 0 0 232.11% 0.93 0.00 -0.38 0.02 0.01
GILD20260501C00090000 90.00 38.35 42.30 0.00 0 0 214.50% 0.92 0.00 -0.40 0.03 0.01
GILD20260501C00095000 95.00 33.35 37.35 0.00 0 0 182.94% 0.91 0.00 -0.35 0.03 0.01
GILD20260501C00100000 100.00 28.75 31.75 0.00 0 3 100.99% 0.97 0.00 -0.07 0.01 0.02
GILD20260501C00105000 105.00 24.30 26.55 23.95 1 1 93.53% 0.96 0.01 -0.10 0.02 0.02
GILD20260501C00110000 110.00 18.40 21.75 0.00 0 0 64.73% 0.97 0.01 -0.04 0.01 0.02
GILD20260501C00115000 115.00 13.75 17.00 0.00 0 0 47.83% 0.97 0.01 -0.03 0.01 0.02
GILD20260501C00118000 118.00 10.55 14.45 0.00 0 0 45.33% 0.95 0.01 -0.06 0.02 0.02
GILD20260501C00119000 119.00 9.60 13.20 0.00 0 0 38.10% 0.96 0.01 -0.04 0.02 0.02
GILD20260501C00120000 120.00 9.10 11.75 0.00 0 0 68.41% 0.82 0.02 -0.23 0.05 0.02
GILD20260501C00121000 121.00 8.15 10.80 0.00 0 0 40.65% 0.91 0.02 -0.08 0.03 0.02
GILD20260501C00122000 122.00 7.25 9.80 8.80 1 1 41.65% 0.88 0.03 -0.11 0.04 0.02
GILD20260501C00123000 123.00 6.85 8.90 0.00 0 0 39.22% 0.86 0.03 -0.11 0.04 0.02
GILD20260501C00124000 124.00 5.85 7.45 0.00 0 0 30.24% 0.88 0.04 -0.07 0.04 0.02
GILD20260501C00125000 125.00 4.75 6.60 0.00 0 2 27.32% 0.87 0.04 -0.07 0.04 0.02
GILD20260501C00126000 126.00 4.65 5.35 5.00 3 2 32.83% 0.77 0.05 -0.13 0.05 0.02
GILD20260501C00127000 127.00 4.25 4.60 0.00 0 11 30.47% 0.73 0.06 -0.13 0.06 0.02
GILD20260501C00128000 128.00 3.50 3.90 0.00 0 11 29.51% 0.67 0.07 -0.14 0.07 0.02
GILD20260501C00129000 129.00 2.97 3.20 0.00 0 1 31.00% 0.60 0.07 -0.16 0.07 0.01
GILD20260501C00130000 130.00 2.35 2.58 2.50 309 39 30.55% 0.53 0.07 -0.16 0.07 0.01
GILD20260501C00131000 131.00 1.85 2.07 1.82 32 37 30.91% 0.46 0.07 -0.16 0.07 0.01
GILD20260501C00132000 132.00 1.43 1.62 1.46 51 88 30.36% 0.39 0.07 -0.15 0.07 0.01
GILD20260501C00133000 133.00 1.06 1.24 1.07 46 48 30.24% 0.32 0.07 -0.14 0.06 0.01
GILD20260501C00134000 134.00 0.71 0.94 0.79 18 106 30.15% 0.26 0.06 -0.13 0.06 0.01
GILD20260501C00135000 135.00 0.52 0.65 0.60 24 27 28.93% 0.20 0.05 -0.10 0.05 0.00
GILD20260501C00136000 136.00 0.35 0.52 0.42 35 46 29.40% 0.15 0.04 -0.09 0.04 0.00
GILD20260501C00137000 137.00 0.22 0.78 0.32 12 85 34.97% 0.16 0.04 -0.11 0.04 0.00
GILD20260501C00138000 138.00 0.08 0.45 0.60 8 95 31.57% 0.10 0.03 -0.07 0.03 0.00
GILD20260501C00139000 139.00 0.00 0.41 0.36 1 11 27.54% 0.05 0.02 -0.03 0.02 0.00
GILD20260501C00140000 140.00 0.00 0.45 0.00 0 235 31.61% 0.05 0.02 -0.04 0.02 0.00
GILD20260501C00141000 141.00 0.00 0.31 0.00 0 94 35.59% 0.06 0.02 -0.05 0.02 0.00
GILD20260501C00142000 142.00 0.00 1.21 0.00 0 10 53.25% 0.13 0.02 -0.14 0.04 0.00
GILD20260501C00143000 143.00 0.00 0.69 0.00 0 81 48.38% 0.09 0.02 -0.10 0.03 0.00
GILD20260501C00144000 144.00 0.00 1.12 0.00 0 34 57.87% 0.12 0.02 -0.14 0.04 0.00
GILD20260501C00145000 145.00 0.00 0.05 0.02 2 45 36.76% 0.02 0.01 -0.02 0.01 0.00
GILD20260501C00146000 146.00 0.00 1.29 0.00 0 19 65.95% 0.12 0.02 -0.16 0.04 0.00
GILD20260501C00147000 147.00 0.00 2.13 0.00 0 5 79.66% 0.15 0.02 -0.24 0.04 0.00
GILD20260501C00148000 148.00 0.00 0.90 0.00 0 25 65.19% 0.09 0.01 -0.13 0.03 0.00
GILD20260501C00149000 149.00 0.00 1.27 0.00 0 8 67.20% 0.08 0.01 -0.13 0.03 0.00
GILD20260501C00150000 150.00 0.00 1.35 0.00 0 28 71.16% 0.09 0.01 -0.14 0.03 0.00
GILD20260501C00152500 152.50 0.00 1.06 0.00 0 52 79.33% 0.09 0.01 -0.15 0.03 0.00
GILD20260501C00155000 155.00 0.00 0.95 0.00 0 34 83.26% 0.08 0.01 -0.14 0.03 0.00
GILD20260501C00157500 157.50 0.00 1.47 0.00 0 5 91.40% 0.08 0.01 -0.16 0.03 0.00
GILD20260501C00160000 160.00 0.00 2.13 0.00 0 2 102.54% 0.09 0.01 -0.20 0.03 0.00
GILD20260501C00162500 162.50 0.00 2.13 0.00 0 0 119.20% 0.11 0.01 -0.27 0.03 0.00
GILD20260501C00165000 165.00 0.00 2.13 0.00 0 0 126.75% 0.11 0.01 -0.29 0.03 0.00
GILD20260501C00167500 167.50 0.00 2.13 0.00 0 0 132.48% 0.10 0.01 -0.29 0.03 0.00
GILD20260501C00170000 170.00 0.00 2.13 0.00 0 0 138.07% 0.10 0.01 -0.30 0.03 0.00
GILD20260501C00172500 172.50 0.00 2.13 0.00 0 0 143.51% 0.10 0.01 -0.30 0.03 0.00
GILD20260501C00175000 175.00 0.00 2.13 0.00 0 0 148.82% 0.09 0.01 -0.30 0.03 0.00
GILD20260501C00180000 180.00 0.00 2.13 0.00 0 0 159.07% 0.09 0.01 -0.31 0.03 0.00
GILD20260501C00185000 185.00 0.00 2.13 0.00 0 0 168.86% 0.09 0.01 -0.32 0.03 0.00
GILD20260501C00190000 190.00 0.00 2.13 0.00 0 0 178.24% 0.08 0.00 -0.32 0.03 0.00
Other Listings
DE:GIS 112,02 €
IT:1GILD 113,60 €
AT:GILD 111,54 €
GB:0QYQ 134,00 $
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center