Options Chain for GILEAD SCIENCES INC COM (GILD) - $110.65 as of 10/3/2025 4:06:17 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 | 51.20 | 55.10 | 53.15 | % | 0.89 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 65.00 | 46.20 | 50.10 | 48.15 | % | 0.74 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 70.00 | 41.25 | 45.15 | 43.20 | % | 0.62 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 75.00 | 36.35 | 40.10 | 38.23 | % | 0.51 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 80.00 | 32.60 | 34.15 | 33.38 | % | 0.42 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 85.00 | 27.70 | 29.00 | 28.35 | % | 0.33 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 90.00 | 22.90 | 24.45 | 23.68 | % | 0.26 | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 95.00 | 18.25 | 19.80 | 19.03 | % | 0.20 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 98.00 | 15.55 | 17.10 | 16.33 | % | 0.17 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 99.00 | 14.75 | 16.10 | 15.43 | % | 0.16 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 100.00 | 13.90 | 16.20 | 15.05 | % | 0.15 | 0 | 0 | 0.44 | 0.81 | 0.02 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 101.00 | 13.10 | 14.45 | 13.78 | % | 0.14 | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 102.00 | 12.35 | 13.65 | 13.00 | % | 0.13 | 0 | 0 | 0.40 | 0.79 | 0.02 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 103.00 | 11.55 | 12.85 | 12.20 | % | 0.12 | 0 | 0 | 0.40 | 0.77 | 0.02 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 104.00 | 10.85 | 12.05 | 11.45 | % | 0.11 | 0 | 0 | 0.40 | 0.74 | 0.02 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 105.00 | 10.10 | 11.20 | 10.65 | % | 0.10 | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 106.00 | 9.40 | 10.55 | 9.98 | % | 0.09 | 0 | 0 | 0.39 | 0.71 | 0.02 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 107.00 | 8.85 | 9.90 | 9.38 | % | 0.09 | 0 | 0 | 0.39 | 0.69 | 0.02 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 108.00 | 8.10 | 9.15 | 8.63 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.03 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 109.00 | 7.55 | 8.50 | 8.03 | % | 0.07 | 0 | 0 | 0.38 | 0.64 | 0.03 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 110.00 | 7.15 | 7.70 | 7.43 | 5.90 | +0.01 | +0.17% | 0.07 | 1 | 3 | 0.38 | 0.61 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 111.00 | 6.35 | 7.50 | 6.93 | % | 0.06 | 0 | 0 | 0.38 | 0.59 | 0.03 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 112.00 | 5.75 | 6.70 | 6.23 | % | 0.06 | 0 | 0 | 0.37 | 0.56 | 0.03 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 113.00 | 5.45 | 6.15 | 5.80 | % | 0.05 | 0 | 0 | 0.38 | 0.53 | 0.03 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 114.00 | 4.90 | 5.60 | 5.25 | % | 0.05 | 0 | 0 | 0.37 | 0.50 | 0.03 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 115.00 | 4.50 | 5.10 | 4.80 | 6.95 | % | 0.04 | 2 | 0 | 0.37 | 0.46 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 116.00 | 3.95 | 4.75 | 4.35 | % | 0.04 | 0 | 0 | 0.37 | 0.43 | 0.03 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 117.00 | 2.40 | 4.35 | 3.38 | % | 0.03 | 0 | 0 | 0.33 | 0.40 | 0.03 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 118.00 | 2.77 | 4.15 | 3.46 | % | 0.03 | 0 | 0 | 0.36 | 0.37 | 0.03 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 119.00 | 1.75 | 3.70 | 2.73 | % | 0.02 | 0 | 0 | 0.33 | 0.34 | 0.03 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 120.00 | 2.16 | 3.70 | 2.93 | % | 0.02 | 0 | 0 | 0.36 | 0.32 | 0.03 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 121.00 | 1.15 | 3.00 | 2.08 | % | 0.02 | 0 | 0 | 0.32 | 0.29 | 0.03 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 122.00 | 1.87 | 2.82 | 2.35 | % | 0.02 | 0 | 0 | 0.36 | 0.26 | 0.03 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 123.00 | 1.52 | 2.67 | 2.10 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.03 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 124.00 | 1.75 | 2.37 | 2.06 | 2.03 | % | 0.02 | 10 | 0 | 0.37 | 0.22 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 125.00 | 0.92 | 2.62 | 1.77 | 1.80 | % | 0.01 | 2 | 0 | 0.36 | 0.20 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 126.00 | 1.00 | 1.87 | 1.44 | % | 0.01 | 0 | 0 | 0.35 | 0.19 | 0.02 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 130.00 | 0.59 | 1.23 | 0.91 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.02 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.01 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 10/3/2025 4:00:05 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 | 1.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.55 | -0.08 | 0.01 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 98.00 | 0.78 | 2.45 | 1.62 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.16 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 99.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.46 | -0.17 | 0.01 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.19 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 101.00 | 0.00 | 2.47 | 1.24 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.20 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 102.00 | 1.27 | 2.86 | 2.07 | % | 0.02 | 0 | 0 | 0.41 | -0.21 | 0.02 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 103.00 | 1.47 | 2.72 | 2.10 | 1.80 | % | 0.02 | 3 | 0 | 0.39 | -0.23 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 104.00 | 0.56 | 2.74 | 1.65 | 2.25 | % | 0.02 | 1 | 0 | 0.32 | -0.26 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 105.00 | 1.82 | 2.95 | 2.39 | % | 0.02 | 0 | 0 | 0.37 | -0.27 | 0.02 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 106.00 | 1.35 | 3.05 | 2.20 | 2.63 | -0.82 | -23.77% | 0.02 | 3 | 17 | 0.33 | -0.29 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 107.00 | 2.73 | 3.50 | 3.12 | 2.83 | -1.06 | -27.25% | 0.03 | 1 | 1 | 0.38 | -0.31 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 108.00 | 2.77 | 3.75 | 3.26 | 4.78 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.34 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 109.00 | 3.40 | 4.10 | 3.75 | 3.66 | -1.49 | -28.94% | 0.03 | 2 | 2 | 0.37 | -0.36 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 110.00 | 3.90 | 4.50 | 4.20 | 3.90 | -1.29 | -24.86% | 0.04 | 1 | 1 | 0.37 | -0.39 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 111.00 | 4.20 | 4.95 | 4.58 | % | 0.04 | 0 | 0 | 0.37 | -0.41 | 0.03 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 112.00 | 4.65 | 5.40 | 5.03 | 5.15 | % | 0.04 | 1 | 0 | 0.36 | -0.44 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 113.00 | 5.15 | 5.90 | 5.53 | % | 0.05 | 0 | 0 | 0.36 | -0.47 | 0.03 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 114.00 | 5.55 | 6.85 | 6.20 | 5.88 | % | 0.05 | 1 | 0 | 0.37 | -0.50 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 115.00 | 6.15 | 7.00 | 6.58 | % | 0.06 | 0 | 0 | 0.36 | -0.54 | 0.03 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 116.00 | 6.70 | 7.55 | 7.13 | % | 0.06 | 0 | 0 | 0.36 | -0.57 | 0.03 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 117.00 | 7.30 | 8.20 | 7.75 | % | 0.07 | 0 | 0 | 0.36 | -0.60 | 0.03 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 118.00 | 7.85 | 8.90 | 8.38 | % | 0.07 | 0 | 0 | 0.36 | -0.63 | 0.03 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 119.00 | 8.50 | 9.55 | 9.03 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 120.00 | 9.20 | 10.30 | 9.75 | % | 0.08 | 0 | 0 | 0.36 | -0.68 | 0.03 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 121.00 | 9.85 | 11.00 | 10.43 | % | 0.09 | 0 | 0 | 0.35 | -0.71 | 0.03 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 122.00 | 10.50 | 11.80 | 11.15 | % | 0.09 | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 123.00 | 11.30 | 13.10 | 12.20 | % | 0.10 | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 124.00 | 12.10 | 13.30 | 12.70 | % | 0.10 | 0 | 0 | 0.35 | -0.78 | 0.02 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 125.00 | 12.60 | 14.90 | 13.75 | % | 0.11 | 0 | 0 | 0.40 | -0.80 | 0.02 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 126.00 | 13.70 | 14.90 | 14.30 | % | 0.11 | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 130.00 | 17.00 | 18.35 | 17.68 | % | 0.14 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 135.00 | 21.95 | 23.05 | 22.50 | % | 0.17 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 140.00 | 25.70 | 28.70 | 27.20 | % | 0.19 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 10/3/2025 4:00:05 PM EST |