Options Chain for GILEAD SCIENCES INC COM (GILD) - $120.94 as of 10/27/2025 2:54:42 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 | 54.40 | 56.65 | 55.53 | % | 0.85 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 70.00 | 49.30 | 51.50 | 50.40 | % | 0.72 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 75.00 | 44.35 | 46.50 | 45.43 | % | 0.61 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 80.00 | 39.40 | 41.75 | 40.58 | % | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 85.00 | 34.55 | 36.65 | 35.60 | 29.11 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.77 | 0.99 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 1:58:51 PM EST |
| 90.00 | 29.80 | 32.45 | 31.13 | 28.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.76 | 0.98 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 1:58:51 PM EST |
| 95.00 | 24.85 | 27.25 | 26.05 | 21.80 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.64 | 0.95 | 0.01 | -0.02 | 10/7/2025 | 10/27/2025 1:58:51 PM EST |
| 100.00 | 20.10 | 21.80 | 20.95 | 23.10 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.37 | 0.92 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 105.00 | 15.70 | 18.05 | 16.88 | 15.40 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.39 | 0.86 | 0.01 | -0.03 | 10/16/2025 | 10/27/2025 1:58:51 PM EST |
| 110.00 | 11.75 | 13.60 | 12.68 | 13.16 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.37 | 0.78 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 115.00 | 8.50 | 9.30 | 8.90 | 8.83 | -0.62 | -6.57% | 0.08 | 2 | 932 | 0.34 | 0.66 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 120.00 | 5.75 | 6.00 | 5.88 | 5.76 | -0.44 | -7.10% | 0.05 | 42 | 313 | 0.31 | 0.53 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 125.00 | 3.45 | 3.65 | 3.55 | 3.43 | -0.47 | -12.06% | 0.03 | 73 | 767 | 0.30 | 0.38 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 130.00 | 1.93 | 2.08 | 2.01 | 1.95 | -0.33 | -14.48% | 0.02 | 32 | 2,821 | 0.29 | 0.26 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 135.00 | 0.94 | 1.15 | 1.05 | 1.03 | -0.17 | -14.17% | 0.01 | 22 | 4,267 | 0.29 | 0.16 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 140.00 | 0.34 | 0.61 | 0.48 | 0.47 | -0.08 | -14.55% | 0.00 | 6 | 286 | 0.28 | 0.09 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 145.00 | 0.02 | 0.69 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.28 | 0.05 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 1:58:51 PM EST |
| 150.00 | 0.00 | 0.48 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.37 | 0.02 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 1:58:51 PM EST |
| 155.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:51 PM EST |
| 165.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 170.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 175.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 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 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 70.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 75.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 80.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:58:51 PM EST |
| 85.00 | 0.00 | 0.31 | 0.16 | 0.14 | -0.09 | -39.13% | 0.00 | 5 | 9 | 0.52 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 90.00 | 0.13 | 0.41 | 0.27 | 0.21 | -0.06 | -22.23% | 0.00 | 11 | 38 | 0.43 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 95.00 | 0.18 | 0.59 | 0.39 | 0.38 | -0.29 | -43.29% | 0.00 | 10 | 44 | 0.38 | -0.05 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 100.00 | 0.52 | 0.90 | 0.71 | 0.64 | -0.11 | -14.67% | 0.01 | 6 | 169 | 0.37 | -0.08 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 105.00 | 0.81 | 1.28 | 1.05 | 1.17 | -0.23 | -16.43% | 0.01 | 1 | 277 | 0.33 | -0.14 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 110.00 | 1.94 | 2.09 | 2.02 | 2.05 | -0.05 | -2.39% | 0.02 | 23 | 258 | 0.33 | -0.22 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 115.00 | 3.30 | 3.50 | 3.40 | 3.45 | +0.12 | +3.61% | 0.03 | 53 | 235 | 0.32 | -0.34 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 120.00 | 5.30 | 5.60 | 5.45 | 5.55 | -0.30 | -5.13% | 0.05 | 6 | 242 | 0.31 | -0.47 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 125.00 | 8.10 | 8.40 | 8.25 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.30 | -0.62 | 0.03 | -0.05 | 10/20/2025 | 10/27/2025 1:58:51 PM EST |
| 130.00 | 10.60 | 12.35 | 11.48 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.27 | -0.74 | 0.02 | -0.04 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 135.00 | 14.55 | 16.70 | 15.63 | 15.25 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.36 | -0.84 | 0.02 | -0.03 | 10/17/2025 | 10/27/2025 1:58:51 PM EST |
| 140.00 | 18.90 | 21.20 | 20.05 | 17.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.38 | -0.91 | 0.01 | -0.02 | 10/21/2025 | 10/27/2025 1:58:51 PM EST |
| 145.00 | 23.75 | 26.10 | 24.93 | 21.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.43 | -0.95 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 1:58:51 PM EST |
| 150.00 | 28.75 | 31.15 | 29.95 | 27.47 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.49 | -0.98 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 155.00 | 33.80 | 36.50 | 35.15 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 160.00 | 39.00 | 41.10 | 40.05 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 165.00 | 43.80 | 46.10 | 44.95 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 170.00 | 48.80 | 51.25 | 50.03 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 175.00 | 54.00 | 56.10 | 55.05 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST |