Options Chain for GILEAD SCIENCES INC COM (GILD) - $123.21 as of 12/12/2025 11:48:50 AM 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 | 53.35 | 57.30 | 55.33 | % | 0.85 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 70.00 | 48.30 | 52.30 | 50.30 | % | 0.72 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 75.00 | 43.30 | 47.35 | 45.33 | % | 0.60 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 80.00 | 38.35 | 42.35 | 40.35 | % | 0.50 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 85.00 | 33.35 | 37.30 | 35.33 | % | 0.42 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.02 | 12/12/2025 4:00:06 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.03 | 12/12/2025 4:00:06 PM EST | ||||||
| 106.00 | 13.95 | 16.45 | 15.20 | % | 0.14 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 107.00 | 12.50 | 16.10 | 14.30 | % | 0.13 | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 108.00 | 12.15 | 14.70 | 13.43 | % | 0.12 | 0 | 0 | 0.42 | 0.86 | 0.02 | -0.03 | 12/12/2025 4:00:06 PM EST | |||
| 109.00 | 11.15 | 13.90 | 12.53 | % | 0.11 | 0 | 0 | 0.36 | 0.84 | 0.02 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 110.00 | 10.50 | 13.60 | 12.05 | 14.27 | +0.73 | +5.40% | 0.11 | 4 | 1 | 0.40 | 0.83 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 111.00 | 9.80 | 12.30 | 11.05 | 12.89 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.35 | 0.81 | 0.02 | -0.05 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 112.00 | 8.15 | 12.00 | 10.08 | % | 0.09 | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 113.00 | 7.80 | 10.80 | 9.30 | % | 0.08 | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 114.00 | 7.55 | 10.15 | 8.85 | % | 0.08 | 0 | 0 | 0.25 | 0.73 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 115.00 | 6.90 | 9.45 | 8.18 | % | 0.07 | 0 | 0 | 0.26 | 0.71 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 116.00 | 5.75 | 9.25 | 7.50 | 9.38 | % | 0.06 | 1 | 0 | 0.26 | 0.68 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 117.00 | 5.70 | 8.20 | 6.95 | % | 0.06 | 0 | 0 | 0.27 | 0.65 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 118.00 | 5.20 | 7.65 | 6.43 | % | 0.05 | 0 | 0 | 0.27 | 0.62 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 119.00 | 4.65 | 7.10 | 5.88 | % | 0.05 | 0 | 0 | 0.27 | 0.59 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 120.00 | 3.80 | 6.55 | 5.18 | % | 0.04 | 0 | 0 | 0.26 | 0.55 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 121.00 | 3.75 | 6.10 | 4.93 | % | 0.04 | 0 | 0 | 0.28 | 0.52 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 122.00 | 2.80 | 5.65 | 4.23 | 5.03 | +0.25 | +5.23% | 0.03 | 1 | 5 | 0.27 | 0.48 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 4:00:06 PM EST |
| 123.00 | 2.90 | 5.25 | 4.08 | % | 0.03 | 0 | 0 | 0.28 | 0.45 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 124.00 | 1.99 | 4.50 | 3.25 | % | 0.03 | 0 | 0 | 0.26 | 0.41 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 125.00 | 2.10 | 4.25 | 3.18 | % | 0.03 | 0 | 0 | 0.28 | 0.38 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 126.00 | 1.85 | 4.00 | 2.93 | % | 0.02 | 0 | 0 | 0.28 | 0.34 | 0.03 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 127.00 | 1.54 | 3.60 | 2.57 | % | 0.02 | 0 | 0 | 0.28 | 0.31 | 0.03 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 128.00 | 0.01 | 3.25 | 1.63 | 2.75 | % | 0.01 | 1 | 0 | 0.20 | 0.27 | 0.03 | -0.04 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 129.00 | 1.20 | 2.86 | 2.03 | % | 0.02 | 0 | 0 | 0.28 | 0.25 | 0.03 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 130.00 | 0.01 | 2.57 | 1.29 | 2.03 | % | 0.01 | 1 | 0 | 0.21 | 0.21 | 0.03 | -0.03 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 131.00 | 0.85 | 2.21 | 1.53 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | 0.19 | 0.03 | -0.03 | 12/11/2025 | 12/12/2025 4:00:06 PM EST |
| 132.00 | 0.74 | 2.06 | 1.40 | 1.59 | % | 0.01 | 1 | 0 | 0.28 | 0.17 | 0.02 | -0.03 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 133.00 | 0.59 | 1.75 | 1.17 | % | 0.01 | 0 | 0 | 0.27 | 0.15 | 0.02 | -0.03 | 12/12/2025 4:00:06 PM EST | |||
| 134.00 | 0.20 | 1.50 | 0.85 | % | 0.01 | 0 | 0 | 0.25 | 0.13 | 0.02 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 135.00 | 0.47 | 1.46 | 0.97 | % | 0.01 | 0 | 0 | 0.28 | 0.11 | 0.02 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 140.00 | 0.14 | 0.78 | 0.46 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 12/12/2025 4:00:06 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:06 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.01 | -0.02 | 12/12/2025 4:00:06 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.31 | -0.09 | 0.01 | -0.03 | 12/12/2025 4:00:06 PM EST | ||||||
| 106.00 | 0.17 | 1.22 | 0.70 | % | 0.01 | 0 | 0 | 0.29 | -0.11 | 0.01 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 107.00 | 0.04 | 1.91 | 0.98 | % | 0.01 | 0 | 0 | 0.29 | -0.12 | 0.01 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 108.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 0.35 | -0.14 | 0.02 | -0.03 | 12/12/2025 4:00:06 PM EST | |||
| 109.00 | 0.63 | 1.53 | 1.08 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.02 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 110.00 | 0.75 | 1.80 | 1.28 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.02 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 111.00 | 0.90 | 2.16 | 1.53 | % | 0.01 | 0 | 0 | 0.30 | -0.19 | 0.02 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 112.00 | 0.78 | 3.80 | 2.29 | % | 0.02 | 0 | 0 | 0.33 | -0.21 | 0.02 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 113.00 | 0.12 | 4.05 | 2.09 | % | 0.02 | 0 | 0 | 0.28 | -0.24 | 0.02 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 114.00 | 1.26 | 2.75 | 2.01 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 115.00 | 0.66 | 4.60 | 2.63 | 2.57 | % | 0.02 | 1 | 0 | 0.29 | -0.29 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 116.00 | 1.81 | 3.65 | 2.73 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 117.00 | 2.07 | 3.75 | 2.91 | % | 0.02 | 0 | 0 | 0.27 | -0.35 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 118.00 | 1.79 | 4.45 | 3.12 | % | 0.03 | 0 | 0 | 0.26 | -0.38 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 119.00 | 2.70 | 4.60 | 3.65 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 120.00 | 3.10 | 5.30 | 4.20 | 3.30 | % | 0.04 | 1 | 0 | 0.27 | -0.45 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 121.00 | 3.45 | 5.80 | 4.63 | % | 0.04 | 0 | 0 | 0.26 | -0.48 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 122.00 | 3.90 | 7.00 | 5.45 | % | 0.04 | 0 | 0 | 0.28 | -0.52 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 123.00 | 4.50 | 6.95 | 5.73 | % | 0.05 | 0 | 0 | 0.26 | -0.55 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 124.00 | 4.70 | 8.80 | 6.75 | 5.84 | % | 0.05 | 10 | 0 | 0.28 | -0.59 | 0.03 | -0.05 | 12/12/2025 | 12/12/2025 4:00:06 PM EST | |
| 125.00 | 5.80 | 8.40 | 7.10 | % | 0.06 | 0 | 0 | 0.27 | -0.62 | 0.03 | -0.05 | 12/12/2025 4:00:06 PM EST | |||
| 126.00 | 6.10 | 10.05 | 8.08 | % | 0.06 | 0 | 0 | 0.28 | -0.66 | 0.03 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 127.00 | 8.20 | 9.80 | 9.00 | % | 0.07 | 0 | 0 | 0.30 | -0.69 | 0.03 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 128.00 | 8.00 | 10.70 | 9.35 | % | 0.07 | 0 | 0 | 0.27 | -0.73 | 0.03 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 129.00 | 8.80 | 11.50 | 10.15 | % | 0.08 | 0 | 0 | 0.27 | -0.75 | 0.03 | -0.04 | 12/12/2025 4:00:06 PM EST | |||
| 130.00 | 9.65 | 12.30 | 10.98 | % | 0.08 | 0 | 0 | 0.26 | -0.79 | 0.03 | -0.03 | 12/12/2025 4:00:06 PM EST | |||
| 131.00 | 10.50 | 13.25 | 11.88 | % | 0.09 | 0 | 0 | 0.38 | -0.81 | 0.03 | -0.03 | 12/12/2025 4:00:06 PM EST | |||
| 132.00 | 11.40 | 14.25 | 12.83 | % | 0.10 | 0 | 0 | 0.40 | -0.83 | 0.02 | -0.03 | 12/12/2025 4:00:06 PM EST | |||
| 133.00 | 12.30 | 14.95 | 13.63 | % | 0.10 | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.03 | 12/12/2025 4:00:06 PM EST | |||
| 134.00 | 12.65 | 16.45 | 14.55 | % | 0.11 | 0 | 0 | 0.44 | -0.87 | 0.02 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 135.00 | 14.20 | 16.85 | 15.53 | % | 0.12 | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.02 | 12/12/2025 4:00:06 PM EST | |||
| 140.00 | 19.10 | 21.75 | 20.43 | % | 0.15 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 12/12/2025 4:00:06 PM EST | |||
| 145.00 | 23.45 | 27.45 | 25.45 | % | 0.18 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 12/12/2025 4:00:06 PM EST |