Options Chain for GILEAD SCIENCES INC COM (GILD) - $114.77 as of 8/22/2025 8:08:24 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 | 49.70 | 50.75 | 50.23 | % | 0.77 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 44.70 | 45.50 | 45.10 | % | 0.64 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 39.75 | 41.10 | 40.43 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 33.80 | 36.70 | 35.25 | % | 0.44 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 28.85 | 31.55 | 30.20 | % | 0.36 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 24.90 | 26.15 | 25.53 | % | 0.28 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 20.05 | 21.15 | 20.60 | 20.10 | -4.63 | -18.73% | 0.22 | 10 | 1 | 0.43 | 0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 15.35 | 16.15 | 15.75 | 15.48 | -1.32 | -7.86% | 0.16 | 151 | 146 | 0.32 | 0.89 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 10.95 | 11.25 | 11.10 | 11.50 | -0.82 | -6.66% | 0.11 | 2 | 33 | 0.27 | 0.81 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 7.10 | 7.40 | 7.25 | 7.04 | -4.42 | -38.57% | 0.07 | 18 | 174 | 0.25 | 0.69 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 4.10 | 4.25 | 4.18 | 4.05 | -1.05 | -20.59% | 0.04 | 52 | 261 | 0.24 | 0.51 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 1.97 | 2.10 | 2.04 | 1.78 | -0.83 | -31.81% | 0.02 | 240 | 3,086 | 0.23 | 0.32 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 0.82 | 0.90 | 0.86 | 0.80 | -0.52 | -39.40% | 0.01 | 87 | 2,408 | 0.22 | 0.19 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 0.30 | 0.43 | 0.37 | 0.36 | -0.24 | -40.00% | 0.00 | 59 | 366 | 0.23 | 0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.22 | -0.03 | -12.00% | 0.00 | 23 | 62 | 0.31 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.32 | 0.03 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.82 | 0.41 | 0.11 | % | 0.01 | 1 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 85.00 | 0.00 | 0.91 | 0.46 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 0.03 | 0.83 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | -0.03 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.57 | 0.29 | 0.38 | 0.00 | 0.00% | 0.00 | 1 | 205 | 0.35 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 0.35 | 0.95 | 0.65 | 0.72 | +0.03 | +4.35% | 0.01 | 18 | 111 | 0.28 | -0.11 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 1.06 | 1.41 | 1.24 | 1.32 | +0.15 | +12.83% | 0.01 | 442 | 568 | 0.27 | -0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 2.37 | 2.71 | 2.54 | 2.39 | +0.29 | +13.81% | 0.02 | 52 | 689 | 0.26 | -0.31 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 4.35 | 4.60 | 4.48 | 4.43 | +0.53 | +13.59% | 0.04 | 26 | 248 | 0.24 | -0.49 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 7.25 | 7.65 | 7.45 | 7.50 | +0.45 | +6.39% | 0.06 | 12 | 322 | 0.23 | -0.68 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 10.40 | 11.60 | 11.00 | 8.48 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.19 | -0.81 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 14.80 | 16.10 | 15.45 | % | 0.12 | 0 | 0 | 0.14 | -0.90 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 20.50 | 21.45 | 20.98 | % | 0.16 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 24.65 | 26.80 | 25.73 | 20.74 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.39 | -0.97 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 30.10 | 31.00 | 30.55 | % | 0.21 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 34.75 | 35.85 | 35.30 | % | 0.24 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 155.00 | 39.55 | 41.70 | 40.63 | % | 0.26 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 160.00 | 44.40 | 45.85 | 45.13 | % | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 165.00 | 49.55 | 50.80 | 50.18 | % | 0.30 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 55.30 | 55.80 | 55.55 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 59.50 | 62.15 | 60.83 | % | 0.35 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |