Options Chain for GILEAD SCIENCES INC COM (GILD) - $112.56 as of 8/29/2025 3:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 13.05 | 13.95 | 13.50 | % | 0.14 | 0 | 0 | 0.37 | 0.90 | 0.02 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 101.00 | 12.15 | 12.90 | 12.53 | % | 0.12 | 0 | 0 | 0.29 | 0.88 | 0.02 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 102.00 | 11.30 | 12.00 | 11.65 | % | 0.11 | 0 | 0 | 0.29 | 0.85 | 0.02 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 103.00 | 10.45 | 11.20 | 10.83 | % | 0.11 | 0 | 0 | 0.28 | 0.83 | 0.02 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 104.00 | 8.05 | 10.35 | 9.20 | % | 0.09 | 0 | 0 | 0.20 | 0.81 | 0.03 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 105.00 | 8.75 | 9.30 | 9.03 | 8.60 | % | 0.09 | 15 | 0 | 0.26 | 0.78 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 106.00 | 7.95 | 8.65 | 8.30 | % | 0.08 | 0 | 0 | 0.27 | 0.75 | 0.03 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 107.00 | 7.15 | 7.95 | 7.55 | % | 0.07 | 0 | 0 | 0.27 | 0.73 | 0.03 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 108.00 | 6.45 | 7.10 | 6.78 | % | 0.06 | 0 | 0 | 0.26 | 0.70 | 0.03 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 109.00 | 5.80 | 6.40 | 6.10 | % | 0.06 | 0 | 0 | 0.26 | 0.67 | 0.04 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 110.00 | 4.55 | 5.80 | 5.18 | 5.00 | % | 0.05 | 11 | 0 | 0.23 | 0.63 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 111.00 | 4.50 | 5.40 | 4.95 | % | 0.04 | 0 | 0 | 0.26 | 0.59 | 0.04 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 112.00 | 3.85 | 4.65 | 4.25 | 3.90 | % | 0.04 | 3 | 0 | 0.25 | 0.55 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 113.00 | 2.73 | 4.10 | 3.42 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | 0.51 | 0.05 | -0.04 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 114.00 | 2.91 | 3.55 | 3.23 | 2.90 | % | 0.03 | 1 | 0 | 0.25 | 0.46 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 115.00 | 2.20 | 2.82 | 2.51 | 2.47 | % | 0.02 | 1 | 0 | 0.23 | 0.41 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 116.00 | 0.50 | 2.46 | 1.48 | % | 0.01 | 0 | 0 | 0.18 | 0.37 | 0.05 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 117.00 | 1.68 | 1.99 | 1.84 | % | 0.02 | 0 | 0 | 0.23 | 0.32 | 0.04 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 118.00 | 1.27 | 1.66 | 1.47 | 1.60 | -0.14 | -8.05% | 0.01 | 1 | 5 | 0.22 | 0.29 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 119.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.26 | 0.25 | 0.04 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 120.00 | 0.83 | 2.35 | 1.59 | % | 0.01 | 0 | 0 | 0.27 | 0.22 | 0.03 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 121.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.03 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 122.00 | 0.00 | 2.41 | 1.21 | 0.64 | % | 0.01 | 1 | 0 | 0.38 | 0.16 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 123.00 | 0.48 | 2.30 | 1.39 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.03 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 124.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.28 | 0.14 | 0.02 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 125.00 | 0.27 | 2.20 | 1.24 | 0.41 | % | 0.01 | 4 | 0 | 0.31 | 0.12 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 126.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.02 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 127.00 | 0.00 | 2.09 | 1.05 | % | 0.01 | 0 | 0 | 0.44 | 0.07 | 0.02 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 128.00 | 0.00 | 2.00 | 1.00 | 0.19 | % | 0.01 | 3 | 0 | 0.45 | 0.06 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.04 | 1.02 | 0.72 | % | 0.01 | 15 | 0 | 0.47 | -0.10 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 101.00 | 0.54 | 2.58 | 1.56 | % | 0.02 | 0 | 0 | 0.38 | -0.12 | 0.02 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 102.00 | 0.37 | 1.44 | 0.91 | % | 0.01 | 0 | 0 | 0.29 | -0.15 | 0.02 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 103.00 | 0.80 | 1.18 | 0.99 | 1.02 | % | 0.01 | 5 | 0 | 0.29 | -0.17 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 104.00 | 0.00 | 1.42 | 0.71 | 1.28 | +0.14 | +12.29% | 0.01 | 26 | 1 | 0.36 | -0.19 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 105.00 | 1.12 | 1.38 | 1.25 | 1.26 | % | 0.01 | 814 | 0 | 0.27 | -0.22 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 106.00 | 0.79 | 1.82 | 1.31 | 1.70 | +0.06 | +3.66% | 0.01 | 60 | 1 | 0.23 | -0.25 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 107.00 | 1.38 | 2.60 | 1.99 | 2.01 | +0.17 | +9.24% | 0.02 | 4 | 1 | 0.28 | -0.27 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 108.00 | 1.66 | 2.24 | 1.95 | 2.07 | % | 0.02 | 7 | 0 | 0.26 | -0.30 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 109.00 | 1.88 | 3.15 | 2.52 | % | 0.02 | 0 | 0 | 0.27 | -0.33 | 0.04 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 110.00 | 2.47 | 2.76 | 2.62 | 2.57 | -0.24 | -8.55% | 0.02 | 861 | 5 | 0.26 | -0.37 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 111.00 | 2.54 | 3.45 | 3.00 | 3.23 | % | 0.03 | 69 | 0 | 0.25 | -0.41 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 112.00 | 3.15 | 3.85 | 3.50 | 3.81 | +0.15 | +4.10% | 0.03 | 4 | 2 | 0.26 | -0.45 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 113.00 | 3.40 | 5.15 | 4.28 | 3.39 | -0.42 | -11.03% | 0.04 | 6 | 1 | 0.27 | -0.49 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 114.00 | 2.90 | 4.85 | 3.88 | % | 0.03 | 0 | 0 | 0.21 | -0.54 | 0.05 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 115.00 | 4.70 | 5.35 | 5.03 | 5.00 | -0.21 | -4.04% | 0.04 | 17 | 3 | 0.25 | -0.59 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 116.00 | 5.35 | 5.70 | 5.53 | % | 0.05 | 0 | 0 | 0.24 | -0.63 | 0.05 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 117.00 | 6.05 | 6.55 | 6.30 | % | 0.05 | 0 | 0 | 0.25 | -0.68 | 0.04 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 118.00 | 6.75 | 7.45 | 7.10 | % | 0.06 | 0 | 0 | 0.26 | -0.71 | 0.04 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 119.00 | 6.40 | 8.20 | 7.30 | % | 0.06 | 0 | 0 | 0.21 | -0.75 | 0.04 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 120.00 | 8.15 | 9.05 | 8.60 | % | 0.07 | 0 | 0 | 0.26 | -0.78 | 0.03 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 121.00 | 9.00 | 9.80 | 9.40 | % | 0.08 | 0 | 0 | 0.26 | -0.81 | 0.03 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 122.00 | 9.90 | 10.65 | 10.28 | % | 0.08 | 0 | 0 | 0.26 | -0.84 | 0.03 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 123.00 | 10.75 | 11.45 | 11.10 | % | 0.09 | 0 | 0 | 0.26 | -0.85 | 0.03 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 124.00 | 11.45 | 12.40 | 11.93 | % | 0.10 | 0 | 0 | 0.32 | -0.86 | 0.02 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 125.00 | 12.55 | 13.30 | 12.93 | % | 0.10 | 0 | 0 | 0.27 | -0.88 | 0.02 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 126.00 | 13.40 | 14.20 | 13.80 | % | 0.11 | 0 | 0 | 0.27 | -0.91 | 0.02 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 127.00 | 13.50 | 15.10 | 14.30 | % | 0.11 | 0 | 0 | 0.29 | -0.93 | 0.02 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 128.00 | 15.40 | 16.05 | 15.73 | % | 0.12 | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.01 | 8/29/2025 4:00:04 PM EST |