Options Chain for GILEAD SCIENCES INC COM (GILD) - $97.99 as of 2/4/2025 9:24:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 62.80 | 64.40 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 37.50 | 60.15 | 61.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 40.00 | 57.75 | 59.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 42.50 | 55.30 | 56.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 45.00 | 52.45 | 54.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 47.50 | 49.35 | 51.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 50.00 | 47.80 | 49.45 | 43.70 | 0.00 | 0.00% | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 41.85 | 44.45 | 37.85 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 4:00:04 PM EST |
| 57.50 | 39.40 | 41.90 | 37.60 | 0.00 | 0.00% | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 37.80 | 39.50 | 24.60 | 0.00 | 0.00% | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 4:00:04 PM EST |
| 62.50 | 35.30 | 37.05 | 30.40 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 32.85 | 34.50 | 33.12 | +6.82 | +25.94% | 1 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 67.50 | 29.55 | 31.90 | 23.79 | 0.00 | 0.00% | 0 | 79 | 0.96 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 26.15 | 29.50 | 22.85 | 0.00 | 0.00% | 0 | 333 | 0.91 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:04 PM EST |
| 72.50 | 24.65 | 27.00 | 20.30 | 0.00 | 0.00% | 0 | 278 | 0.79 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 22.00 | 25.95 | 22.76 | 0.00 | 0.00% | 0 | 804 | 0.74 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 77.50 | 19.60 | 21.85 | 19.00 | 0.00 | 0.00% | 0 | 365 | 0.93 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 18.10 | 20.80 | 19.19 | 0.00 | 0.00% | 0 | 353 | 0.59 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 81.00 | 17.00 | 19.70 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 82.00 | 16.05 | 18.75 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 82.50 | 15.65 | 17.00 | 15.73 | -0.49 | -3.03% | 13 | 593 | 0.51 | 0.99 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 83.00 | 15.05 | 17.10 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 84.00 | 14.05 | 16.80 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 85.00 | 13.20 | 14.50 | 13.27 | -0.68 | -4.88% | 51 | 2,206 | 0.44 | 0.96 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 86.00 | 12.10 | 14.90 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 87.00 | 11.15 | 12.65 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.94 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 87.50 | 10.30 | 11.70 | 10.80 | -1.13 | -9.48% | 2 | 986 | 0.38 | 0.93 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 88.00 | 10.30 | 11.65 | 11.35 | 0.00 | 0.00% | 0 | 60 | 0.41 | 0.92 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 89.00 | 9.45 | 10.65 | 10.40 | 0.00 | 0.00% | 0 | 64 | 0.38 | 0.90 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 8.25 | 9.45 | 8.20 | -1.19 | -12.68% | 7 | 1,416 | 0.39 | 0.88 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 91.00 | 7.55 | 10.15 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.86 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 92.00 | 6.60 | 7.10 | 7.79 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.83 | 0.04 | -0.07 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 92.50 | 6.40 | 6.75 | 6.98 | 0.00 | 0.00% | 0 | 1,104 | 0.35 | 0.81 | 0.04 | -0.07 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 93.00 | 6.00 | 6.30 | 4.60 | 0.00 | 0.00% | 0 | 72 | 0.34 | 0.79 | 0.04 | -0.07 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 94.00 | 5.05 | 5.65 | 5.05 | 0.00 | 0.00% | 0 | 369 | 0.33 | 0.75 | 0.05 | -0.08 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 4.50 | 5.20 | 4.46 | -0.51 | -10.27% | 28 | 4,769 | 0.32 | 0.70 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 96.00 | 3.80 | 4.75 | 4.00 | -0.42 | -9.51% | 173 | 60 | 0.31 | 0.64 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.00 | 3.20 | 3.75 | 3.15 | -0.83 | -20.86% | 3 | 388 | 0.31 | 0.59 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 2.95 | 3.45 | 2.91 | -0.72 | -19.84% | 18 | 1,616 | 0.31 | 0.56 | 0.06 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 98.00 | 2.63 | 2.99 | 2.60 | -0.55 | -17.46% | 191 | 319 | 0.30 | 0.53 | 0.06 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 99.00 | 2.14 | 2.40 | 2.23 | -0.42 | -15.85% | 47 | 56 | 0.31 | 0.47 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 1.82 | 2.03 | 1.85 | -0.23 | -11.06% | 764 | 4,007 | 0.31 | 0.41 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 101.00 | 1.19 | 1.90 | 1.40 | -0.31 | -18.13% | 546 | 179 | 0.30 | 0.35 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 102.00 | 1.08 | 1.31 | 1.12 | -0.23 | -17.04% | 476 | 7,133 | 0.30 | 0.29 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 103.00 | 0.80 | 1.23 | 0.84 | -0.45 | -34.89% | 6 | 41 | 0.30 | 0.24 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 104.00 | 0.61 | 1.01 | 0.73 | -0.27 | -27.00% | 1 | 28 | 0.30 | 0.20 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 0.44 | 0.66 | 0.73 | 0.00 | 0.00% | 0 | 1,557 | 0.30 | 0.16 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 328 | 0.33 | 0.07 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 154 | 0.40 | 0.02 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 2.13 | 0.18 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 24 | 1.65 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.22 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.22 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.22 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.22 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 29 | 1.10 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 235 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 91 | 0.88 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 67 | 0.81 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 348 | 0.76 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 684 | 0.83 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 2.16 | 0.05 | 0.00 | 0.00% | 0 | 402 | 0.74 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.18 | 0.08 | 0.00 | 0.00% | 0 | 230 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 77.50 | 0.00 | 0.51 | 0.09 | 0.00 | 0.00% | 0 | 786 | 0.60 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 690 | 0.58 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 2.07 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 82.00 | 0.00 | 1.62 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 82.50 | 0.10 | 1.65 | 0.37 | 0.00 | 0.00% | 0 | 568 | 0.63 | -0.01 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 83.00 | 0.02 | 2.25 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 84.00 | 0.02 | 2.26 | % | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 85.00 | 0.07 | 0.46 | 0.23 | 0.00 | 0.00% | 0 | 773 | 0.43 | -0.04 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 86.00 | 0.02 | 0.23 | 0.54 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.05 | 0.01 | -0.04 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 87.00 | 0.03 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 51 | 0.39 | -0.06 | 0.01 | -0.04 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 87.50 | 0.23 | 0.31 | 0.24 | -0.03 | -11.12% | 1 | 657 | 0.38 | -0.07 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 88.00 | 0.00 | 0.72 | 0.30 | 0.00 | 0.00% | 0 | 58 | 0.38 | -0.08 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 89.00 | 0.20 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.10 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 0.30 | 0.48 | 0.39 | 0.00 | 0.00% | 22 | 968 | 0.35 | -0.12 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 91.00 | 0.41 | 0.59 | 0.71 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.14 | 0.03 | -0.06 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 92.00 | 0.44 | 0.71 | 0.65 | 0.00 | 0.00% | 0 | 62 | 0.33 | -0.17 | 0.04 | -0.07 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 92.50 | 0.51 | 0.81 | 0.74 | -0.04 | -5.13% | 1 | 855 | 0.33 | -0.19 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 93.00 | 0.61 | 0.90 | 1.15 | 0.00 | 0.00% | 0 | 255 | 0.33 | -0.21 | 0.04 | -0.07 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 94.00 | 0.83 | 1.13 | 1.05 | -0.10 | -8.70% | 4 | 52 | 0.32 | -0.25 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 1.19 | 1.41 | 1.29 | -0.01 | -0.77% | 264 | 672 | 0.31 | -0.30 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 96.00 | 1.37 | 1.74 | 1.64 | +0.25 | +17.99% | 2 | 3 | 0.31 | -0.36 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.00 | 1.83 | 2.13 | 2.54 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.41 | 0.06 | -0.08 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 2.09 | 2.35 | 2.30 | +0.13 | +6.00% | 4 | 70 | 0.31 | -0.44 | 0.06 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 98.00 | 2.25 | 2.59 | 2.48 | +0.10 | +4.21% | 2 | 8 | 0.31 | -0.47 | 0.06 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 99.00 | 2.74 | 4.85 | 2.71 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.53 | 0.06 | -0.08 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 2.92 | 3.70 | 3.68 | +0.87 | +30.97% | 1 | 19 | 0.31 | -0.59 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 101.00 | 3.30 | 4.35 | 4.30 | -0.75 | -14.86% | 1 | 7 | 0.30 | -0.65 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 102.00 | 4.20 | 5.05 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.71 | 0.05 | -0.07 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 103.00 | 5.10 | 7.70 | 5.23 | 0.00 | 0.00% | 0 | 50 | 0.40 | -0.76 | 0.05 | -0.06 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 104.00 | 5.40 | 8.40 | % | 0 | 0 | 0.33 | -0.80 | 0.04 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 105.00 | 5.90 | 9.70 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.84 | 0.04 | -0.05 | 1/13/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 10.10 | 13.95 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.03 | 1/10/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 15.00 | 19.25 | 25.83 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 1/8/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 20.75 | 24.45 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 125.00 | 25.95 | 29.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 130.00 | 30.80 | 34.45 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |