Options Chain for GILEAD SCIENCES INC COM (GILD) - $125.02 as of 11/17/2025 3:38:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.75 | 61.25 | 59.50 | % | 0.92 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 70.00 | 52.80 | 55.70 | 54.25 | % | 0.78 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 75.00 | 47.80 | 51.30 | 49.55 | % | 0.66 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 80.00 | 42.80 | 46.30 | 44.55 | % | 0.56 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 85.00 | 37.80 | 40.75 | 39.28 | % | 0.46 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 90.00 | 32.80 | 35.80 | 34.30 | % | 0.38 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 95.00 | 28.65 | 31.40 | 30.03 | % | 0.32 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 100.00 | 23.45 | 26.50 | 24.98 | % | 0.25 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.01 | 11/17/2025 4:00:03 PM EST | |||
| 104.00 | 19.15 | 22.65 | 20.90 | % | 0.20 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.02 | 11/17/2025 4:00:03 PM EST | |||
| 105.00 | 18.45 | 21.70 | 20.08 | % | 0.19 | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.02 | 11/17/2025 4:00:03 PM EST | |||
| 106.00 | 17.05 | 20.75 | 18.90 | % | 0.18 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.02 | 11/17/2025 4:00:03 PM EST | |||
| 107.00 | 16.95 | 19.85 | 18.40 | % | 0.17 | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.02 | 11/17/2025 4:00:03 PM EST | |||
| 108.00 | 16.00 | 18.90 | 17.45 | % | 0.16 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.03 | 11/17/2025 4:00:03 PM EST | |||
| 109.00 | 15.70 | 17.40 | 16.55 | % | 0.15 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.03 | 11/17/2025 4:00:03 PM EST | |||
| 110.00 | 14.75 | 17.15 | 15.95 | % | 0.14 | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.04 | 11/17/2025 4:00:03 PM EST | |||
| 111.00 | 14.05 | 16.25 | 15.15 | % | 0.14 | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.04 | 11/17/2025 4:00:03 PM EST | |||
| 112.00 | 12.95 | 15.40 | 14.18 | % | 0.13 | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.04 | 11/17/2025 4:00:03 PM EST | |||
| 113.00 | 11.30 | 14.60 | 12.95 | % | 0.11 | 0 | 0 | 0.31 | 0.80 | 0.02 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 114.00 | 10.00 | 13.75 | 11.88 | % | 0.10 | 0 | 0 | 0.46 | 0.78 | 0.02 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 115.00 | 10.45 | 13.00 | 11.73 | % | 0.10 | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 116.00 | 8.50 | 12.25 | 10.38 | % | 0.09 | 0 | 0 | 0.30 | 0.74 | 0.02 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 117.00 | 7.95 | 10.90 | 9.43 | % | 0.08 | 0 | 0 | 0.29 | 0.72 | 0.02 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 118.00 | 6.95 | 10.15 | 8.55 | % | 0.07 | 0 | 0 | 0.28 | 0.69 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 119.00 | 7.30 | 9.00 | 8.15 | % | 0.07 | 0 | 0 | 0.30 | 0.67 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 120.00 | 5.50 | 8.90 | 7.20 | % | 0.06 | 0 | 0 | 0.28 | 0.64 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 121.00 | 5.00 | 8.80 | 6.90 | % | 0.06 | 0 | 0 | 0.30 | 0.61 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 122.00 | 4.30 | 8.15 | 6.23 | 7.39 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.58 | 0.03 | -0.05 | 11/13/2025 | 11/17/2025 4:00:03 PM EST |
| 123.00 | 3.65 | 7.60 | 5.63 | % | 0.05 | 0 | 0 | 0.29 | 0.55 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 124.00 | 4.00 | 5.65 | 4.83 | % | 0.04 | 0 | 0 | 0.27 | 0.52 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 125.00 | 2.75 | 6.45 | 4.60 | 5.15 | % | 0.04 | 1 | 0 | 0.29 | 0.49 | 0.03 | -0.05 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 126.00 | 3.65 | 4.70 | 4.18 | 5.52 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | 0.46 | 0.03 | -0.05 | 11/13/2025 | 11/17/2025 4:00:03 PM EST |
| 127.00 | 2.27 | 4.85 | 3.56 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.42 | 0.03 | -0.05 | 11/13/2025 | 11/17/2025 4:00:03 PM EST |
| 128.00 | 1.11 | 5.20 | 3.16 | % | 0.02 | 0 | 0 | 0.27 | 0.39 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 129.00 | 2.66 | 3.40 | 3.03 | % | 0.02 | 0 | 0 | 0.29 | 0.35 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 130.00 | 0.39 | 4.50 | 2.45 | 3.20 | -0.20 | -5.89% | 0.02 | 4 | 5 | 0.26 | 0.32 | 0.03 | -0.04 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 131.00 | 1.94 | 2.76 | 2.35 | % | 0.02 | 0 | 0 | 0.28 | 0.29 | 0.03 | -0.04 | 11/17/2025 4:00:03 PM EST | |||
| 132.00 | 0.63 | 3.65 | 2.14 | % | 0.02 | 0 | 0 | 0.28 | 0.26 | 0.03 | -0.04 | 11/17/2025 4:00:03 PM EST | |||
| 133.00 | 0.33 | 3.70 | 2.02 | % | 0.02 | 0 | 0 | 0.28 | 0.23 | 0.03 | -0.04 | 11/17/2025 4:00:03 PM EST | |||
| 134.00 | 0.19 | 3.40 | 1.80 | % | 0.01 | 0 | 0 | 0.27 | 0.20 | 0.03 | -0.03 | 11/17/2025 4:00:03 PM EST | |||
| 135.00 | 0.02 | 3.35 | 1.69 | % | 0.01 | 0 | 0 | 0.26 | 0.18 | 0.02 | -0.03 | 11/17/2025 4:00:03 PM EST | |||
| 136.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.02 | -0.03 | 11/17/2025 4:00:03 PM EST | |||
| 137.00 | 0.00 | 3.05 | 1.53 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | 0.14 | 0.02 | -0.03 | 11/13/2025 | 11/17/2025 4:00:03 PM EST |
| 140.00 | 0.07 | 1.00 | 0.54 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.09 | 0.01 | -0.02 | 11/14/2025 | 11/17/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 11/17/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.01 | 11/17/2025 4:00:03 PM EST | |||
| 104.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.02 | 11/17/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.01 | -0.02 | 11/17/2025 4:00:03 PM EST | |||
| 106.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.02 | 11/17/2025 4:00:03 PM EST | |||
| 107.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.52 | -0.10 | 0.01 | -0.02 | 11/17/2025 4:00:03 PM EST | |||
| 108.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.50 | -0.11 | 0.01 | -0.03 | 11/17/2025 4:00:03 PM EST | |||
| 109.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.01 | -0.03 | 11/17/2025 4:00:03 PM EST | |||
| 110.00 | 0.59 | 1.88 | 1.24 | 1.24 | % | 0.01 | 2 | 0 | 0.34 | -0.15 | 0.02 | -0.04 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 111.00 | 0.65 | 2.26 | 1.46 | 1.39 | % | 0.01 | 2 | 0 | 0.35 | -0.17 | 0.02 | -0.04 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 112.00 | 0.49 | 3.05 | 1.77 | % | 0.02 | 0 | 0 | 0.35 | -0.18 | 0.02 | -0.04 | 11/17/2025 4:00:03 PM EST | |||
| 113.00 | 0.13 | 3.15 | 1.64 | % | 0.01 | 0 | 0 | 0.30 | -0.20 | 0.02 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 114.00 | 0.24 | 3.55 | 1.90 | % | 0.02 | 0 | 0 | 0.31 | -0.22 | 0.02 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 115.00 | 1.25 | 2.14 | 1.70 | % | 0.01 | 0 | 0 | 0.30 | -0.24 | 0.02 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 116.00 | 0.74 | 4.10 | 2.42 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.02 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 117.00 | 1.24 | 4.30 | 2.77 | % | 0.02 | 0 | 0 | 0.33 | -0.28 | 0.02 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 118.00 | 1.38 | 3.45 | 2.42 | % | 0.02 | 0 | 0 | 0.29 | -0.31 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 119.00 | 0.91 | 4.95 | 2.93 | % | 0.02 | 0 | 0 | 0.29 | -0.33 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 120.00 | 1.27 | 5.20 | 3.24 | % | 0.03 | 0 | 0 | 0.29 | -0.36 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 121.00 | 1.65 | 5.15 | 3.40 | % | 0.03 | 0 | 0 | 0.28 | -0.39 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 122.00 | 2.02 | 5.80 | 3.91 | % | 0.03 | 0 | 0 | 0.28 | -0.42 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 123.00 | 2.43 | 6.50 | 4.47 | % | 0.04 | 0 | 0 | 0.29 | -0.45 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 124.00 | 4.00 | 6.35 | 5.18 | % | 0.04 | 0 | 0 | 0.30 | -0.48 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 125.00 | 4.45 | 6.90 | 5.68 | % | 0.05 | 0 | 0 | 0.30 | -0.51 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 126.00 | 5.00 | 7.80 | 6.40 | % | 0.05 | 0 | 0 | 0.31 | -0.54 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 127.00 | 5.60 | 7.80 | 6.70 | % | 0.05 | 0 | 0 | 0.29 | -0.58 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 128.00 | 6.50 | 8.40 | 7.45 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 129.00 | 7.15 | 8.45 | 7.80 | % | 0.06 | 0 | 0 | 0.28 | -0.65 | 0.03 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 130.00 | 7.25 | 9.35 | 8.30 | % | 0.06 | 0 | 0 | 0.27 | -0.68 | 0.03 | -0.04 | 11/17/2025 4:00:03 PM EST | |||
| 131.00 | 8.25 | 10.45 | 9.35 | % | 0.07 | 0 | 0 | 0.29 | -0.71 | 0.03 | -0.04 | 11/17/2025 4:00:03 PM EST | |||
| 132.00 | 8.60 | 11.60 | 10.10 | % | 0.08 | 0 | 0 | 0.38 | -0.74 | 0.03 | -0.04 | 11/17/2025 4:00:03 PM EST | |||
| 133.00 | 9.35 | 12.55 | 10.95 | % | 0.08 | 0 | 0 | 0.40 | -0.77 | 0.03 | -0.04 | 11/17/2025 4:00:03 PM EST | |||
| 134.00 | 9.50 | 12.15 | 10.83 | % | 0.08 | 0 | 0 | 0.32 | -0.80 | 0.03 | -0.03 | 11/17/2025 4:00:03 PM EST | |||
| 135.00 | 10.30 | 13.65 | 11.98 | % | 0.09 | 0 | 0 | 0.37 | -0.82 | 0.02 | -0.03 | 11/17/2025 4:00:03 PM EST | |||
| 136.00 | 11.15 | 14.15 | 12.65 | % | 0.09 | 0 | 0 | 0.35 | -0.84 | 0.02 | -0.03 | 11/17/2025 4:00:03 PM EST | |||
| 137.00 | 12.05 | 15.55 | 13.80 | % | 0.10 | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.03 | 11/17/2025 4:00:03 PM EST | |||
| 140.00 | 14.75 | 18.55 | 16.65 | % | 0.12 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.02 | 11/17/2025 4:00:03 PM EST | |||
| 145.00 | 19.95 | 22.75 | 21.35 | % | 0.15 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 11/17/2025 4:00:03 PM EST |