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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.60 | 55.50 | 55.05 | % | 0.92 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 49.05 | 50.55 | 49.80 | % | 0.77 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 44.65 | 45.40 | 45.03 | % | 0.64 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 39.70 | 40.55 | 40.13 | % | 0.54 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 34.10 | 35.80 | 34.95 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 29.45 | 30.65 | 30.05 | % | 0.35 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 24.75 | 26.20 | 25.48 | % | 0.28 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 19.45 | 20.90 | 20.18 | % | 0.21 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 97.00 | 17.90 | 18.75 | 18.33 | % | 0.19 | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 98.00 | 16.90 | 17.55 | 17.23 | % | 0.18 | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 99.00 | 15.90 | 17.45 | 16.68 | % | 0.17 | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 14.90 | 16.55 | 15.73 | % | 0.16 | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 101.00 | 13.45 | 14.80 | 14.13 | % | 0.14 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 102.00 | 13.05 | 14.60 | 13.83 | % | 0.14 | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 103.00 | 11.70 | 13.00 | 12.35 | % | 0.12 | 0 | 0 | 0.33 | 0.91 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 104.00 | 11.15 | 11.95 | 11.55 | % | 0.11 | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 105.00 | 10.00 | 11.35 | 10.68 | % | 0.10 | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 106.00 | 9.40 | 10.25 | 9.83 | % | 0.09 | 0 | 0 | 0.24 | 0.86 | 0.03 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 107.00 | 8.70 | 10.20 | 9.45 | % | 0.09 | 0 | 0 | 0.32 | 0.83 | 0.03 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 108.00 | 7.90 | 8.50 | 8.20 | % | 0.08 | 0 | 0 | 0.25 | 0.80 | 0.03 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 109.00 | 7.10 | 9.35 | 8.23 | % | 0.08 | 0 | 0 | 0.32 | 0.76 | 0.04 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 6.40 | 8.50 | 7.45 | % | 0.07 | 0 | 0 | 0.32 | 0.72 | 0.04 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 111.00 | 5.65 | 6.10 | 5.88 | % | 0.05 | 0 | 0 | 0.24 | 0.69 | 0.04 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 112.00 | 5.00 | 5.55 | 5.28 | % | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.05 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 113.00 | 3.45 | 4.80 | 4.13 | % | 0.04 | 0 | 0 | 0.21 | 0.60 | 0.05 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 114.00 | 2.41 | 4.20 | 3.31 | % | 0.03 | 0 | 0 | 0.19 | 0.55 | 0.05 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 2.03 | 3.65 | 2.84 | % | 0.02 | 0 | 0 | 0.19 | 0.50 | 0.05 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 116.00 | 2.75 | 3.40 | 3.08 | 3.14 | % | 0.03 | 1 | 0 | 0.24 | 0.45 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 117.00 | 1.02 | 2.80 | 1.91 | % | 0.02 | 0 | 0 | 0.18 | 0.40 | 0.05 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 118.00 | 0.83 | 2.50 | 1.67 | % | 0.01 | 0 | 0 | 0.19 | 0.36 | 0.05 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 119.00 | 0.73 | 2.63 | 1.68 | % | 0.01 | 0 | 0 | 0.21 | 0.31 | 0.04 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | 2.55 | % | 0.01 | 1 | 0 | 0.31 | 0.27 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 121.00 | 0.94 | 1.66 | 1.30 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | 0.24 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 122.00 | 0.00 | 2.43 | 1.22 | 1.65 | % | 0.01 | 2 | 0 | 0.35 | 0.20 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 123.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.24 | 0.17 | 0.03 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 124.00 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.03 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.24 | 0.12 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 126.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.24 | 0.10 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 127.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 128.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 129.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 131.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 132.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 133.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 134.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 97.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 98.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 99.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 101.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 102.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 103.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 104.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 106.00 | 0.00 | 2.66 | 1.33 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.03 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 107.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.03 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 108.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.37 | -0.20 | 0.03 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 109.00 | 0.57 | 2.71 | 1.64 | % | 0.02 | 0 | 0 | 0.25 | -0.24 | 0.04 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 0.83 | 2.12 | 1.48 | 1.93 | % | 0.01 | 20 | 0 | 0.22 | -0.28 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 111.00 | 1.13 | 2.75 | 1.94 | % | 0.02 | 0 | 0 | 0.23 | -0.31 | 0.04 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 112.00 | 1.05 | 2.93 | 1.99 | % | 0.02 | 0 | 0 | 0.21 | -0.36 | 0.05 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 113.00 | 1.61 | 3.15 | 2.38 | 2.98 | % | 0.02 | 22 | 0 | 0.21 | -0.40 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 114.00 | 2.32 | 3.75 | 3.04 | % | 0.03 | 0 | 0 | 0.22 | -0.45 | 0.05 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 2.64 | 4.20 | 3.42 | 3.70 | % | 0.03 | 2 | 0 | 0.21 | -0.50 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 116.00 | 2.99 | 4.75 | 3.87 | % | 0.03 | 0 | 0 | 0.21 | -0.55 | 0.05 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 117.00 | 4.80 | 5.30 | 5.05 | % | 0.04 | 0 | 0 | 0.25 | -0.60 | 0.05 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 118.00 | 5.35 | 5.95 | 5.65 | % | 0.05 | 0 | 0 | 0.25 | -0.64 | 0.05 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 119.00 | 5.20 | 6.55 | 5.88 | % | 0.05 | 0 | 0 | 0.21 | -0.69 | 0.04 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 5.05 | 7.30 | 6.18 | % | 0.05 | 0 | 0 | 0.18 | -0.73 | 0.04 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 121.00 | 7.30 | 8.05 | 7.68 | % | 0.06 | 0 | 0 | 0.23 | -0.76 | 0.04 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 122.00 | 8.20 | 9.25 | 8.73 | % | 0.07 | 0 | 0 | 0.26 | -0.80 | 0.03 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 123.00 | 8.15 | 9.65 | 8.90 | % | 0.07 | 0 | 0 | 0.20 | -0.83 | 0.03 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 124.00 | 9.85 | 10.50 | 10.18 | % | 0.08 | 0 | 0 | 0.35 | -0.86 | 0.03 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 10.30 | 11.40 | 10.85 | % | 0.09 | 0 | 0 | 0.21 | -0.88 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 126.00 | 10.85 | 12.25 | 11.55 | % | 0.09 | 0 | 0 | 0.29 | -0.90 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 127.00 | 12.40 | 13.20 | 12.80 | % | 0.10 | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 128.00 | 12.65 | 14.20 | 13.43 | % | 0.10 | 0 | 0 | 0.16 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 129.00 | 13.45 | 15.10 | 14.28 | % | 0.11 | 0 | 0 | 0.16 | -0.94 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 15.05 | 16.50 | 15.78 | % | 0.12 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 131.00 | 16.10 | 17.05 | 16.58 | % | 0.13 | 0 | 0 | 0.24 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 132.00 | 16.45 | 18.05 | 17.25 | % | 0.13 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 133.00 | 18.40 | 19.75 | 19.08 | % | 0.14 | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 134.00 | 18.85 | 20.50 | 19.68 | % | 0.15 | 0 | 0 | 0.49 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 20.25 | 20.95 | 20.60 | % | 0.15 | 0 | 0 | 0.26 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 25.20 | 26.15 | 25.68 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |