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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.80 | 59.30 | 58.05 | 61.50 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 4:00:05 PM EST |
| 60.00 | 51.30 | 54.35 | 52.83 | % | 0.88 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 65.00 | 46.85 | 49.35 | 48.10 | 51.75 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 4:00:05 PM EST |
| 70.00 | 41.40 | 44.55 | 42.98 | % | 0.61 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 75.00 | 36.95 | 40.30 | 38.63 | 41.86 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 4:00:05 PM EST |
| 80.00 | 32.90 | 33.70 | 33.30 | 34.39 | 0.00 | 0.00% | 0.42 | 0 | 16 | 0.60 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 4:00:05 PM EST |
| 85.00 | 28.25 | 28.95 | 28.60 | 29.05 | 0.00 | 0.00% | 0.34 | 0 | 85 | 0.45 | 0.98 | 0.00 | -0.02 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 90.00 | 23.55 | 23.95 | 23.75 | 21.50 | +0.15 | +0.71% | 0.26 | 8 | 652 | 0.51 | 0.95 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 95.00 | 19.05 | 19.55 | 19.30 | 19.35 | 0.00 | 0.00% | 0.20 | 0 | 128 | 0.43 | 0.90 | 0.01 | -0.04 | 9/16/2025 | 10/3/2025 4:00:05 PM EST |
| 100.00 | 14.65 | 15.05 | 14.85 | 15.40 | +1.36 | +9.69% | 0.15 | 80 | 340 | 0.39 | 0.83 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 105.00 | 10.30 | 11.20 | 10.75 | 11.45 | +1.90 | +19.90% | 0.10 | 32 | 191 | 0.36 | 0.73 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 110.00 | 7.75 | 7.90 | 7.83 | 8.05 | +1.55 | +23.85% | 0.07 | 74 | 1,456 | 0.37 | 0.61 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 115.00 | 5.25 | 5.35 | 5.30 | 5.25 | +1.45 | +38.16% | 0.05 | 643 | 2,268 | 0.37 | 0.48 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 120.00 | 3.20 | 3.30 | 3.25 | 3.30 | +0.98 | +42.25% | 0.03 | 413 | 3,820 | 0.35 | 0.35 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 125.00 | 1.90 | 2.05 | 1.98 | 1.94 | +0.59 | +43.71% | 0.02 | 125 | 3,917 | 0.35 | 0.24 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 130.00 | 1.06 | 1.15 | 1.11 | 1.16 | +0.49 | +73.14% | 0.01 | 46 | 2,615 | 0.35 | 0.16 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 135.00 | 0.57 | 0.65 | 0.61 | 0.70 | +0.30 | +75.00% | 0.00 | 6 | 327 | 0.35 | 0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 140.00 | 0.28 | 0.35 | 0.32 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.35 | 0.05 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 1.64 | 0.82 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.58 | 0.03 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 2.17 | 1.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.69 | 0.02 | 0.00 | -0.01 | 9/11/2025 | 10/3/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.14 | 1.07 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.01 | 0.00 | 0.00 | 6/9/2025 | 10/3/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/3/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.99 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:05 PM EST |
| 75.00 | 0.05 | 0.31 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 10/3/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.39 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.57 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 85.00 | 0.12 | 0.58 | 0.35 | 0.35 | +0.02 | +6.07% | 0.00 | 1 | 125 | 0.46 | -0.02 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 90.00 | 0.43 | 0.56 | 0.50 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 818 | 0.43 | -0.05 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 95.00 | 0.85 | 1.01 | 0.93 | 0.91 | -0.27 | -22.89% | 0.01 | 20 | 728 | 0.41 | -0.10 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 100.00 | 1.57 | 1.67 | 1.62 | 1.56 | -0.51 | -24.64% | 0.02 | 75 | 1,723 | 0.39 | -0.17 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 105.00 | 2.73 | 2.82 | 2.78 | 2.67 | -0.73 | -21.48% | 0.03 | 17 | 2,818 | 0.38 | -0.27 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 110.00 | 4.45 | 4.60 | 4.53 | 4.67 | -0.93 | -16.61% | 0.04 | 111 | 2,065 | 0.37 | -0.39 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 115.00 | 6.80 | 7.00 | 6.90 | 6.65 | -1.40 | -17.40% | 0.06 | 2 | 974 | 0.36 | -0.52 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 120.00 | 9.90 | 10.10 | 10.00 | 9.90 | -2.14 | -17.78% | 0.08 | 2 | 119 | 0.35 | -0.65 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 125.00 | 13.20 | 13.80 | 13.50 | 12.31 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.33 | -0.76 | 0.02 | -0.05 | 9/25/2025 | 10/3/2025 4:00:05 PM EST |
| 130.00 | 17.30 | 18.00 | 17.65 | 17.40 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.40 | -0.84 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 135.00 | 22.00 | 23.00 | 22.50 | % | 0.17 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.03 | 10/3/2025 4:00:05 PM EST | |||
| 140.00 | 26.55 | 27.80 | 27.18 | 27.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 145.00 | 30.95 | 33.55 | 32.25 | 31.53 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 150.00 | 35.95 | 38.55 | 37.25 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 155.00 | 40.95 | 43.55 | 42.25 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 160.00 | 45.95 | 48.55 | 47.25 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 165.00 | 50.95 | 53.55 | 52.25 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST |