Options Chain for GILEAD SCIENCES INC COM (GILD) - $125.67 as of 12/26/2025 1:09:13 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 | 68.00 | 71.95 | 69.98 | % | 1.27 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 63.05 | 66.95 | 65.00 | % | 1.08 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 58.15 | 62.00 | 60.08 | 55.45 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 53.15 | 57.05 | 55.10 | % | 0.79 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 48.20 | 52.15 | 50.18 | 51.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 43.25 | 47.15 | 45.20 | 41.75 | 0.00 | 0.00% | 0.57 | 0 | 20 | 0.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 38.30 | 42.20 | 40.25 | 36.79 | 0.00 | 0.00% | 0.47 | 0 | 8 | 0.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 33.35 | 37.35 | 35.35 | 36.46 | 0.00 | 0.00% | 0.39 | 0 | 488 | 0.78 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 28.45 | 32.35 | 30.40 | 26.16 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.66 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 23.45 | 27.45 | 25.45 | 25.40 | 0.00 | 0.00% | 0.25 | 0 | 112 | 0.58 | 0.97 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 18.70 | 22.80 | 20.75 | 23.74 | 0.00 | 0.00% | 0.20 | 0 | 111 | 0.53 | 0.92 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 14.20 | 17.75 | 15.98 | 18.07 | 0.00 | 0.00% | 0.15 | 0 | 277 | 0.43 | 0.86 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 10.15 | 14.00 | 12.08 | 13.10 | 0.00 | 0.00% | 0.11 | 0 | 333 | 0.42 | 0.78 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 7.45 | 9.75 | 8.60 | 8.25 | -1.17 | -12.42% | 0.07 | 1 | 614 | 0.29 | 0.66 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 5.50 | 5.80 | 5.65 | 5.59 | -0.91 | -14.00% | 0.05 | 10 | 1,039 | 0.28 | 0.54 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 3.30 | 3.55 | 3.43 | 3.40 | -0.80 | -19.05% | 0.03 | 79 | 2,854 | 0.27 | 0.40 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 1.79 | 1.99 | 1.89 | 1.79 | -0.61 | -25.42% | 0.01 | 6 | 1,295 | 0.26 | 0.28 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 0.50 | 2.15 | 1.33 | 0.95 | -0.35 | -26.93% | 0.01 | 10 | 739 | 0.28 | 0.18 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 0.16 | 0.65 | 0.41 | 0.40 | -0.10 | -20.00% | 0.00 | 3 | 1,275 | 0.24 | 0.11 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.35 | 0.06 | 0.01 | -0.02 | 12/4/2025 | 12/26/2025 3:59:54 PM EST |
| 155.00 | 0.05 | 1.01 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.32 | 0.04 | 0.01 | -0.01 | 11/24/2025 | 12/26/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.02 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.58 | 0.29 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.53 | 0.27 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 0.01 | 0.34 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.54 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.56 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.61 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.01 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.50 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.77 | 0.39 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.50 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.72 | 0.36 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.42 | -0.03 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 0.03 | 1.10 | 0.57 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 709 | 0.29 | -0.08 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 0.03 | 1.93 | 0.98 | 0.98 | +0.04 | +4.26% | 0.01 | 2 | 656 | 0.27 | -0.14 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 1.69 | 1.89 | 1.79 | 1.81 | +0.20 | +12.43% | 0.02 | 10 | 1,403 | 0.29 | -0.22 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 3.10 | 3.35 | 3.23 | 3.15 | +0.29 | +10.14% | 0.03 | 5 | 733 | 0.29 | -0.34 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 5.05 | 5.25 | 5.15 | 5.30 | +0.60 | +12.77% | 0.04 | 5 | 342 | 0.28 | -0.46 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 7.90 | 8.05 | 7.98 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.27 | -0.60 | 0.03 | -0.05 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 9.65 | 13.55 | 11.60 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.72 | 0.02 | -0.05 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 13.70 | 17.70 | 15.70 | 16.22 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.42 | -0.82 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 18.50 | 22.40 | 20.45 | % | 0.14 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 150.00 | 23.45 | 27.35 | 25.40 | 32.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.51 | -0.94 | 0.01 | -0.02 | 10/13/2025 | 12/26/2025 3:59:54 PM EST |
| 155.00 | 28.45 | 31.90 | 30.18 | % | 0.19 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 160.00 | 33.45 | 37.35 | 35.40 | % | 0.22 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 165.00 | 38.45 | 42.35 | 40.40 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 170.00 | 43.45 | 47.35 | 45.40 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 175.00 | 48.45 | 52.35 | 50.40 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |