Options Chain for GILEAD SCIENCES INC COM (GILD) - $123.91 as of 12/3/2025 4:00:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 90.70 | 94.50 | 92.60 | 80.92 | 0.00 | 0.00% | 2.85 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 12/3/2025 4:00:02 PM EST |
| 35.00 | 88.15 | 92.00 | 90.08 | 86.00 | 0.00 | 0.00% | 2.57 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/3/2025 4:00:02 PM EST |
| 37.50 | 85.65 | 89.50 | 87.58 | 51.70 | 0.00 | 0.00% | 2.34 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 12/3/2025 4:00:02 PM EST |
| 40.00 | 83.15 | 87.00 | 85.08 | 78.15 | 0.00 | 0.00% | 2.13 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 4:00:02 PM EST |
| 42.50 | 80.65 | 84.50 | 82.58 | 32.40 | 0.00 | 0.00% | 1.94 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 12/3/2025 4:00:02 PM EST |
| 45.00 | 78.15 | 82.00 | 80.08 | 60.30 | 0.00 | 0.00% | 1.78 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 12/3/2025 4:00:02 PM EST |
| 47.50 | 75.60 | 79.50 | 77.55 | 23.35 | 0.00 | 0.00% | 1.63 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 6/20/2024 | 12/3/2025 4:00:02 PM EST |
| 50.00 | 73.15 | 77.10 | 75.13 | 67.24 | 0.00 | 0.00% | 1.50 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/3/2025 4:00:02 PM EST |
| 55.00 | 68.20 | 72.15 | 70.18 | 61.50 | 0.00 | 0.00% | 1.28 | 0 | 12 | 1.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/3/2025 4:00:02 PM EST |
| 57.50 | 65.60 | 69.60 | 67.60 | 65.75 | 0.00 | 0.00% | 1.18 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:02 PM EST |
| 60.00 | 63.10 | 67.15 | 65.13 | 65.14 | 0.00 | 0.00% | 1.09 | 0 | 84 | 1.69 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 62.50 | 60.70 | 64.55 | 62.63 | 60.80 | 0.00 | 0.00% | 1.00 | 0 | 117 | 1.60 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 4:00:02 PM EST |
| 65.00 | 58.15 | 62.15 | 60.15 | 59.80 | 0.00 | 0.00% | 0.93 | 0 | 373 | 1.55 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:02 PM EST |
| 67.50 | 55.65 | 59.70 | 57.68 | 58.05 | 0.00 | 0.00% | 0.85 | 0 | 177 | 1.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 70.00 | 53.15 | 57.20 | 55.18 | 57.00 | 0.00 | 0.00% | 0.79 | 0 | 638 | 1.41 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:02 PM EST |
| 72.50 | 50.75 | 54.65 | 52.70 | 51.49 | 0.00 | 0.00% | 0.73 | 0 | 246 | 1.33 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 75.00 | 48.15 | 52.20 | 50.18 | 49.79 | -2.10 | -4.05% | 0.67 | 3 | 914 | 1.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 77.50 | 45.65 | 49.70 | 47.68 | 42.45 | 0.00 | 0.00% | 0.62 | 0 | 146 | 1.21 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 4:00:02 PM EST |
| 80.00 | 43.15 | 47.20 | 45.18 | 47.17 | 0.00 | 0.00% | 0.56 | 0 | 625 | 1.14 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 82.50 | 40.75 | 44.70 | 42.73 | 45.30 | 0.00 | 0.00% | 0.52 | 0 | 827 | 1.08 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 85.00 | 38.20 | 42.20 | 40.20 | 39.70 | 0.00 | 0.00% | 0.47 | 0 | 508 | 1.02 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 87.50 | 35.80 | 39.70 | 37.75 | 37.50 | +0.57 | +1.55% | 0.43 | 3 | 420 | 0.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 90.00 | 33.25 | 37.20 | 35.23 | 38.00 | 0.00 | 0.00% | 0.39 | 0 | 1,219 | 0.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:02 PM EST |
| 92.50 | 30.55 | 34.70 | 32.63 | 35.00 | 0.00 | 0.00% | 0.35 | 0 | 310 | 0.85 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:02 PM EST |
| 95.00 | 28.25 | 32.20 | 30.23 | 29.45 | 0.00 | 0.00% | 0.32 | 0 | 518 | 0.80 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 97.50 | 25.80 | 29.75 | 27.78 | 26.86 | 0.00 | 0.00% | 0.28 | 0 | 240 | 0.75 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 100.00 | 23.30 | 27.25 | 25.28 | 24.92 | 0.00 | 0.00% | 0.25 | 0 | 1,515 | 0.69 | 0.98 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 105.00 | 18.65 | 21.10 | 19.88 | 19.20 | 0.00 | 0.00% | 0.19 | 0 | 2,909 | 0.46 | 0.94 | 0.01 | -0.02 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 110.00 | 14.30 | 16.85 | 15.58 | 15.80 | +0.56 | +3.68% | 0.14 | 7 | 1,677 | 0.44 | 0.89 | 0.01 | -0.03 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 115.00 | 9.20 | 12.40 | 10.80 | 11.20 | +0.68 | +6.47% | 0.09 | 12 | 2,041 | 0.38 | 0.80 | 0.02 | -0.04 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 120.00 | 7.05 | 7.95 | 7.50 | 7.70 | +0.95 | +14.08% | 0.06 | 318 | 2,177 | 0.28 | 0.68 | 0.03 | -0.05 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 125.00 | 4.45 | 4.75 | 4.60 | 4.70 | +0.67 | +16.63% | 0.04 | 157 | 2,870 | 0.27 | 0.51 | 0.03 | -0.05 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 130.00 | 2.37 | 2.59 | 2.48 | 2.50 | +0.38 | +17.93% | 0.02 | 289 | 3,234 | 0.26 | 0.34 | 0.03 | -0.05 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 135.00 | 1.07 | 1.29 | 1.18 | 1.20 | +0.23 | +23.72% | 0.01 | 134 | 5,704 | 0.25 | 0.20 | 0.03 | -0.03 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 140.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.06 | -11.33% | 0.00 | 92 | 4,251 | 0.24 | 0.10 | 0.02 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 145.00 | 0.01 | 0.26 | 0.14 | 0.21 | -0.02 | -8.70% | 0.00 | 20 | 426 | 0.21 | 0.04 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.46 | 0.23 | 0.10 | -0.06 | -37.50% | 0.00 | 370 | 160 | 0.35 | 0.02 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.17 | 1.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.60 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.20 | -86.96% | 0.00 | 20 | 57 | 0.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.02 | +0.01 | +100.00% | 0.03 | 1 | 36 | 2.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 37.50 | 0.01 | 0.20 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 863 | 1.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 235 | 2.27 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/3/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 118 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/3/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 702 | 2.06 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/3/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.43 | 0.72 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,844 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.89 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,141 | 1.45 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 2.18 | 1.09 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 175 | 1.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 2.19 | 1.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 945 | 1.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 168 | 1.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/3/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 713 | 1.48 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/3/2025 4:00:02 PM EST |
| 67.50 | 0.01 | 0.34 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,126 | 0.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,150 | 0.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,030 | 0.87 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,060 | 0.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,626 | 0.64 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.69 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,160 | 0.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.57 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.03 | -17.65% | 0.00 | 7 | 2,027 | 0.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 92.50 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 1.58 | 0.79 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.47 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,998 | 0.35 | -0.02 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 105.00 | 0.30 | 0.52 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,840 | 0.34 | -0.06 | 0.01 | -0.02 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 110.00 | 0.51 | 0.83 | 0.67 | 0.67 | -0.03 | -4.29% | 0.01 | 36 | 757 | 0.30 | -0.11 | 0.01 | -0.03 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 115.00 | 1.16 | 1.46 | 1.31 | 1.46 | -0.02 | -1.36% | 0.01 | 52 | 1,264 | 0.29 | -0.20 | 0.02 | -0.04 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 120.00 | 2.50 | 2.73 | 2.62 | 2.62 | -0.37 | -12.38% | 0.02 | 48 | 1,073 | 0.28 | -0.32 | 0.03 | -0.05 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 125.00 | 4.50 | 4.80 | 4.65 | 5.00 | -0.06 | -1.19% | 0.04 | 1 | 216 | 0.27 | -0.49 | 0.03 | -0.05 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 130.00 | 5.60 | 9.50 | 7.55 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.26 | -0.66 | 0.03 | -0.05 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 135.00 | 9.65 | 13.30 | 11.48 | 10.02 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.41 | -0.80 | 0.03 | -0.03 | 11/19/2025 | 12/3/2025 4:00:02 PM EST |
| 140.00 | 13.80 | 17.70 | 15.75 | 15.13 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.45 | -0.90 | 0.02 | -0.02 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 145.00 | 18.70 | 22.60 | 20.65 | 19.74 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.51 | -0.96 | 0.01 | -0.01 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 150.00 | 23.65 | 27.45 | 25.55 | 27.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.55 | -0.98 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:02 PM EST |
| 155.00 | 28.60 | 32.45 | 30.53 | 49.18 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 12/3/2025 4:00:02 PM EST |
| 160.00 | 33.60 | 37.50 | 35.55 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 165.00 | 38.60 | 42.50 | 40.55 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 170.00 | 43.60 | 47.40 | 45.50 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 175.00 | 48.60 | 52.50 | 50.55 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 180.00 | 53.50 | 57.50 | 55.50 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST |