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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.15 | 62.10 | 60.13 | % | 0.93 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 70.00 | 53.20 | 57.05 | 55.13 | % | 0.79 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 75.00 | 48.65 | 52.05 | 50.35 | % | 0.67 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 80.00 | 43.65 | 47.05 | 45.35 | % | 0.57 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 85.00 | 38.25 | 42.05 | 40.15 | % | 0.47 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 90.00 | 33.65 | 37.15 | 35.40 | % | 0.39 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 95.00 | 28.65 | 32.10 | 30.38 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 100.00 | 23.25 | 27.20 | 25.23 | % | 0.25 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 105.00 | 18.75 | 22.25 | 20.50 | % | 0.20 | 0 | 0 | 0.64 | 0.98 | 0.01 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 110.00 | 13.90 | 17.45 | 15.68 | % | 0.14 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.02 | 12/3/2025 4:00:02 PM EST | |||
| 113.00 | 10.70 | 14.65 | 12.68 | % | 0.11 | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.03 | 12/3/2025 4:00:02 PM EST | |||
| 114.00 | 9.70 | 13.80 | 11.75 | 11.56 | % | 0.10 | 4 | 0 | 0.48 | 0.84 | 0.02 | -0.03 | 12/3/2025 | 12/3/2025 4:00:02 PM EST | |
| 115.00 | 8.80 | 12.85 | 10.83 | % | 0.09 | 0 | 0 | 0.46 | 0.83 | 0.02 | -0.03 | 12/3/2025 4:00:02 PM EST | |||
| 116.00 | 7.95 | 12.10 | 10.03 | % | 0.09 | 0 | 0 | 0.45 | 0.80 | 0.03 | -0.04 | 12/3/2025 4:00:02 PM EST | |||
| 117.00 | 7.20 | 11.30 | 9.25 | % | 0.08 | 0 | 0 | 0.44 | 0.77 | 0.03 | -0.04 | 12/3/2025 4:00:02 PM EST | |||
| 118.00 | 6.45 | 10.50 | 8.48 | % | 0.07 | 0 | 0 | 0.43 | 0.75 | 0.03 | -0.04 | 12/3/2025 4:00:02 PM EST | |||
| 119.00 | 5.65 | 9.70 | 7.68 | % | 0.06 | 0 | 0 | 0.42 | 0.72 | 0.03 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 120.00 | 4.90 | 9.00 | 6.95 | % | 0.06 | 0 | 0 | 0.41 | 0.69 | 0.03 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 121.00 | 4.25 | 8.30 | 6.28 | % | 0.05 | 0 | 0 | 0.26 | 0.66 | 0.03 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 122.00 | 3.60 | 7.60 | 5.60 | % | 0.05 | 0 | 0 | 0.26 | 0.62 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 123.00 | 2.80 | 7.00 | 4.90 | % | 0.04 | 0 | 0 | 0.25 | 0.58 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 124.00 | 2.22 | 6.40 | 4.31 | % | 0.03 | 0 | 0 | 0.25 | 0.55 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 125.00 | 1.85 | 5.85 | 3.85 | % | 0.03 | 0 | 0 | 0.25 | 0.51 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 126.00 | 1.17 | 5.15 | 3.16 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.23 | 0.47 | 0.04 | -0.05 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 127.00 | 1.39 | 4.90 | 3.15 | % | 0.02 | 0 | 0 | 0.26 | 0.43 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 128.00 | 0.45 | 4.30 | 2.38 | % | 0.02 | 0 | 0 | 0.23 | 0.39 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 129.00 | 0.76 | 4.00 | 2.38 | % | 0.02 | 0 | 0 | 0.25 | 0.35 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 130.00 | 1.34 | 2.00 | 1.67 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.23 | 0.31 | 0.04 | -0.04 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 131.00 | 0.10 | 3.50 | 1.80 | % | 0.01 | 0 | 0 | 0.24 | 0.27 | 0.04 | -0.04 | 12/3/2025 4:00:02 PM EST | |||
| 132.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.35 | 0.23 | 0.03 | -0.04 | 12/3/2025 4:00:02 PM EST | |||
| 133.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.39 | 0.20 | 0.03 | -0.03 | 12/3/2025 4:00:02 PM EST | |||
| 134.00 | 0.00 | 2.94 | 1.47 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.40 | 0.17 | 0.03 | -0.03 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 135.00 | 0.01 | 1.93 | 0.97 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.15 | 0.03 | -0.03 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 136.00 | 0.01 | 1.89 | 0.95 | 0.48 | % | 0.01 | 15 | 0 | 0.23 | 0.12 | 0.02 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST | |
| 137.00 | 0.01 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 0.23 | 0.10 | 0.02 | -0.02 | 12/3/2025 4:00:02 PM EST | |||
| 138.00 | 0.00 | 2.53 | 1.27 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.09 | 0.02 | -0.02 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 139.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.02 | -0.02 | 12/3/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.41 | 1.21 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.06 | 0.01 | -0.01 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 141.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.53 | 0.02 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.01 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.58 | 1.29 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | -0.07 | 0.01 | -0.02 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 113.00 | 0.10 | 1.68 | 0.89 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.02 | -0.03 | 12/3/2025 4:00:02 PM EST | |||
| 114.00 | 0.33 | 1.91 | 1.12 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.02 | -0.03 | 12/3/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.26 | 1.13 | 1.01 | % | 0.01 | 3 | 0 | 0.39 | -0.17 | 0.02 | -0.03 | 12/3/2025 | 12/3/2025 4:00:02 PM EST | |
| 116.00 | 0.50 | 2.49 | 1.50 | % | 0.01 | 0 | 0 | 0.29 | -0.20 | 0.03 | -0.04 | 12/3/2025 4:00:02 PM EST | |||
| 117.00 | 0.01 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.24 | -0.23 | 0.03 | -0.04 | 12/3/2025 4:00:02 PM EST | |||
| 118.00 | 0.19 | 3.35 | 1.77 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.26 | -0.25 | 0.03 | -0.04 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 119.00 | 0.97 | 3.85 | 2.41 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.30 | -0.28 | 0.03 | -0.05 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 120.00 | 0.65 | 4.20 | 2.43 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.31 | 0.03 | -0.05 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 121.00 | 0.50 | 4.35 | 2.43 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.34 | 0.03 | -0.05 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 122.00 | 0.61 | 4.80 | 2.71 | % | 0.02 | 0 | 0 | 0.25 | -0.38 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 123.00 | 0.99 | 5.15 | 3.07 | % | 0.02 | 0 | 0 | 0.25 | -0.42 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 124.00 | 1.40 | 5.50 | 3.45 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.24 | -0.45 | 0.04 | -0.05 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 125.00 | 1.88 | 6.00 | 3.94 | % | 0.03 | 0 | 0 | 0.24 | -0.49 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 126.00 | 2.39 | 6.55 | 4.47 | % | 0.04 | 0 | 0 | 0.24 | -0.53 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 127.00 | 3.00 | 6.80 | 4.90 | % | 0.04 | 0 | 0 | 0.23 | -0.57 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 128.00 | 5.05 | 7.65 | 6.35 | % | 0.05 | 0 | 0 | 0.29 | -0.61 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 129.00 | 4.20 | 8.30 | 6.25 | % | 0.05 | 0 | 0 | 0.22 | -0.65 | 0.04 | -0.05 | 12/3/2025 4:00:02 PM EST | |||
| 130.00 | 4.90 | 9.00 | 6.95 | % | 0.05 | 0 | 0 | 0.38 | -0.69 | 0.04 | -0.04 | 12/3/2025 4:00:02 PM EST | |||
| 131.00 | 5.65 | 9.60 | 7.63 | % | 0.06 | 0 | 0 | 0.38 | -0.73 | 0.04 | -0.04 | 12/3/2025 4:00:02 PM EST | |||
| 132.00 | 6.45 | 10.55 | 8.50 | % | 0.06 | 0 | 0 | 0.38 | -0.77 | 0.03 | -0.04 | 12/3/2025 4:00:02 PM EST | |||
| 133.00 | 7.25 | 10.75 | 9.00 | % | 0.07 | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.03 | 12/3/2025 4:00:02 PM EST | |||
| 134.00 | 8.10 | 11.65 | 9.88 | % | 0.07 | 0 | 0 | 0.35 | -0.83 | 0.03 | -0.03 | 12/3/2025 4:00:02 PM EST | |||
| 135.00 | 9.00 | 13.00 | 11.00 | % | 0.08 | 0 | 0 | 0.42 | -0.85 | 0.03 | -0.03 | 12/3/2025 4:00:02 PM EST | |||
| 136.00 | 9.90 | 13.85 | 11.88 | % | 0.09 | 0 | 0 | 0.43 | -0.88 | 0.02 | -0.02 | 12/3/2025 4:00:02 PM EST | |||
| 137.00 | 10.90 | 14.80 | 12.85 | % | 0.09 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.02 | 12/3/2025 4:00:02 PM EST | |||
| 138.00 | 11.85 | 15.85 | 13.85 | % | 0.10 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.02 | 12/3/2025 4:00:02 PM EST | |||
| 139.00 | 12.80 | 16.60 | 14.70 | % | 0.11 | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.02 | 12/3/2025 4:00:02 PM EST | |||
| 140.00 | 13.75 | 17.60 | 15.68 | % | 0.11 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 141.00 | 14.75 | 18.40 | 16.58 | % | 0.12 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.01 | 12/3/2025 4:00:02 PM EST | |||
| 145.00 | 18.60 | 22.55 | 20.58 | % | 0.14 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 12/3/2025 4:00:02 PM EST |