Options Chain for GILEAD SCIENCES INC COM (GILD) - $120.40 as of 12/15/2025 1:37:45 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 | 52.65 | 56.85 | 54.75 | % | 0.84 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 70.00 | 47.65 | 51.85 | 49.75 | % | 0.71 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 75.00 | 42.70 | 46.85 | 44.78 | % | 0.60 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 80.00 | 37.70 | 41.90 | 39.80 | 41.27 | +0.08 | +0.20% | 0.50 | 1 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 85.00 | 32.70 | 36.80 | 34.75 | 36.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 90.00 | 27.75 | 31.85 | 29.80 | 31.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 95.00 | 22.75 | 26.85 | 24.80 | 24.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 100.00 | 17.75 | 21.75 | 19.75 | 21.83 | +1.83 | +9.15% | 0.20 | 3 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 105.00 | 14.25 | 16.85 | 15.55 | 15.10 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 109.00 | 9.60 | 12.70 | 11.15 | 13.79 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 110.00 | 7.85 | 11.10 | 9.48 | 9.42 | -2.88 | -23.42% | 0.09 | 7 | 6 | 0.96 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 111.00 | 6.90 | 10.25 | 8.58 | 8.57 | % | 0.08 | 1 | 0 | 1.12 | 0.98 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 4:00:04 PM EST | |
| 112.00 | 5.80 | 10.00 | 7.90 | % | 0.07 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.03 | 12/15/2025 4:00:04 PM EST | |||
| 113.00 | 4.90 | 9.05 | 6.98 | 9.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.01 | 0.95 | 0.02 | -0.05 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 114.00 | 3.95 | 8.05 | 6.00 | % | 0.05 | 0 | 0 | 0.94 | 0.92 | 0.03 | -0.08 | 12/15/2025 4:00:04 PM EST | |||
| 115.00 | 3.60 | 7.20 | 5.40 | 6.11 | +0.26 | +4.45% | 0.05 | 12 | 15 | 0.89 | 0.88 | 0.05 | -0.11 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 116.00 | 2.45 | 6.20 | 4.33 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.81 | 0.82 | 0.06 | -0.14 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 117.00 | 1.60 | 4.00 | 2.80 | 4.24 | +0.95 | +28.88% | 0.02 | 2 | 57 | 0.47 | 0.76 | 0.08 | -0.16 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 118.00 | 1.80 | 4.55 | 3.18 | 2.98 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.72 | 0.68 | 0.09 | -0.18 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 119.00 | 1.90 | 2.23 | 2.07 | 1.88 | -0.38 | -16.82% | 0.02 | 31 | 66 | 0.32 | 0.59 | 0.10 | -0.19 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 120.00 | 1.37 | 1.75 | 1.56 | 1.49 | -0.25 | -14.37% | 0.01 | 517 | 820 | 0.31 | 0.49 | 0.10 | -0.19 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 121.00 | 0.89 | 1.19 | 1.04 | 1.01 | -0.29 | -22.31% | 0.01 | 40 | 223 | 0.31 | 0.38 | 0.10 | -0.18 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 122.00 | 0.65 | 0.79 | 0.72 | 0.70 | -0.25 | -26.32% | 0.01 | 113 | 272 | 0.31 | 0.29 | 0.09 | -0.16 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 123.00 | 0.33 | 0.53 | 0.43 | 0.38 | -0.27 | -41.54% | 0.00 | 103 | 158 | 0.30 | 0.21 | 0.08 | -0.14 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 124.00 | 0.10 | 0.44 | 0.27 | 0.25 | -0.11 | -30.56% | 0.00 | 102 | 244 | 0.39 | 0.14 | 0.06 | -0.11 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 125.00 | 0.05 | 0.26 | 0.16 | 0.14 | -0.15 | -51.73% | 0.00 | 261 | 3,027 | 0.29 | 0.09 | 0.04 | -0.08 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 126.00 | 0.00 | 0.20 | 0.10 | 0.24 | +0.10 | +71.43% | 0.00 | 34 | 310 | 0.36 | 0.06 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 127.00 | 0.06 | 0.16 | 0.11 | 0.07 | -0.12 | -63.16% | 0.00 | 4 | 240 | 0.35 | 0.04 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 128.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 34 | 148 | 0.40 | 0.02 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 129.00 | 0.00 | 0.82 | 0.41 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.01 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 101 | 5,052 | 0.41 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 131.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 132.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 144 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 133.00 | 0.00 | 0.78 | 0.39 | 0.02 | -0.10 | -83.34% | 0.00 | 4 | 376 | 0.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 134.00 | 0.00 | 2.14 | 1.07 | 0.05 | -0.21 | -80.77% | 0.01 | 1 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 13 | 4,801 | 0.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 136.00 | 0.00 | 0.88 | 0.44 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:04 PM EST |
| 137.00 | 0.00 | 0.13 | 0.07 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:04 PM EST |
| 138.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 140.00 | 0.02 | 0.98 | 0.50 | 0.02 | -0.04 | -66.67% | 0.00 | 42 | 336 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.37 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.03 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.71 | 0.86 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST | |
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 49 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.07 | -77.78% | 0.00 | 5 | 659 | 0.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 120 | 443 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 109.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 16 | 8 | 0.46 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.04 | +44.45% | 0.00 | 10 | 1,330 | 0.47 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 111.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.02 | 12/15/2025 4:00:04 PM EST | |||
| 112.00 | 0.00 | 1.38 | 0.69 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.86 | -0.02 | 0.01 | -0.03 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 113.00 | 0.00 | 0.54 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.55 | -0.05 | 0.02 | -0.05 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 114.00 | 0.05 | 1.44 | 0.75 | 0.19 | -0.16 | -45.72% | 0.01 | 19 | 103 | 0.51 | -0.08 | 0.03 | -0.08 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 115.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.18 | -38.30% | 0.00 | 17 | 1,239 | 0.36 | -0.12 | 0.05 | -0.11 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 116.00 | 0.35 | 0.49 | 0.42 | 0.40 | -0.23 | -36.51% | 0.00 | 16 | 319 | 0.34 | -0.18 | 0.06 | -0.14 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 117.00 | 0.47 | 0.70 | 0.59 | 0.58 | -0.26 | -30.96% | 0.01 | 24 | 227 | 0.33 | -0.24 | 0.08 | -0.16 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 118.00 | 0.72 | 0.99 | 0.86 | 0.69 | -0.46 | -40.00% | 0.01 | 89 | 269 | 0.32 | -0.32 | 0.09 | -0.18 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 119.00 | 1.12 | 1.26 | 1.19 | 1.19 | -0.69 | -36.71% | 0.01 | 52 | 631 | 0.31 | -0.41 | 0.10 | -0.19 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 120.00 | 1.55 | 1.82 | 1.69 | 1.68 | -0.45 | -21.13% | 0.01 | 109 | 1,692 | 0.32 | -0.51 | 0.10 | -0.19 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 121.00 | 2.09 | 2.39 | 2.24 | 2.28 | -0.36 | -13.64% | 0.02 | 18 | 117 | 0.31 | -0.62 | 0.10 | -0.18 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 122.00 | 2.52 | 3.20 | 2.86 | 1.30 | -2.13 | -62.10% | 0.02 | 1 | 1,034 | 0.30 | -0.71 | 0.09 | -0.16 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 123.00 | 3.25 | 3.90 | 3.58 | 3.59 | -0.86 | -19.33% | 0.03 | 1 | 131 | 0.64 | -0.79 | 0.08 | -0.14 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 124.00 | 4.20 | 5.30 | 4.75 | 4.30 | -0.62 | -12.61% | 0.04 | 20 | 260 | 0.34 | -0.86 | 0.06 | -0.11 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 125.00 | 3.45 | 6.45 | 4.95 | 4.80 | -1.05 | -17.95% | 0.04 | 22 | 301 | 0.63 | -0.91 | 0.04 | -0.08 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 126.00 | 4.85 | 8.25 | 6.55 | 5.85 | +1.49 | +34.18% | 0.05 | 5 | 108 | 0.88 | -0.94 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 127.00 | 5.95 | 7.90 | 6.93 | 8.39 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.59 | -0.96 | 0.02 | -0.04 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 128.00 | 6.20 | 10.15 | 8.18 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.97 | -0.98 | 0.01 | -0.02 | 11/26/2025 | 12/15/2025 4:00:04 PM EST |
| 129.00 | 7.25 | 11.40 | 9.33 | 6.91 | 0.00 | 0.00% | 0.07 | 0 | 36 | 1.09 | -0.99 | 0.01 | -0.01 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 130.00 | 8.15 | 12.35 | 10.25 | 8.20 | -2.93 | -26.33% | 0.08 | 1 | 95 | 1.15 | -0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 131.00 | 10.20 | 12.55 | 11.38 | 8.81 | 0.00 | 0.00% | 0.09 | 0 | 362 | 0.98 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 132.00 | 10.20 | 14.35 | 12.28 | % | 0.09 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 133.00 | 11.25 | 15.35 | 13.30 | % | 0.10 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 134.00 | 12.15 | 16.00 | 14.08 | % | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 135.00 | 13.25 | 17.35 | 15.30 | 13.60 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 136.00 | 14.15 | 18.10 | 16.13 | 14.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 137.00 | 15.15 | 19.35 | 17.25 | % | 0.13 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 138.00 | 16.15 | 20.35 | 18.25 | 17.12 | % | 0.13 | 1 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST | |
| 140.00 | 18.15 | 22.00 | 20.08 | 19.02 | +4.23 | +28.60% | 0.14 | 1 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 145.00 | 23.25 | 26.60 | 24.93 | 29.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 4:00:04 PM EST |
| 150.00 | 28.15 | 32.35 | 30.25 | 22.92 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:04 PM EST |
| 155.00 | 33.25 | 37.35 | 35.30 | % | 0.23 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 160.00 | 38.15 | 42.35 | 40.25 | % | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 165.00 | 43.15 | 47.35 | 45.25 | % | 0.27 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 170.00 | 48.30 | 52.35 | 50.33 | % | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 175.00 | 53.15 | 56.60 | 54.88 | % | 0.31 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST |