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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 50.45 | 52.05 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 50.00 | 46.25 | 49.55 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 55.00 | 42.95 | 44.65 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 38.00 | 40.65 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 33.05 | 34.75 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 28.05 | 29.80 | 22.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 23.20 | 25.85 | 19.25 | 0.00 | 0.00% | 0 | 10 | 0.54 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 18.25 | 20.95 | 12.14 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.97 | 0.01 | -0.01 | 1/14/2025 | 2/4/2025 4:00:04 PM EST |
| 82.50 | 15.85 | 18.50 | 11.00 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.94 | 0.01 | -0.01 | 1/3/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 13.55 | 14.20 | 14.40 | 0.00 | 0.00% | 0 | 37 | 0.40 | 0.91 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 87.50 | 11.00 | 12.25 | 11.00 | -0.98 | -8.18% | 1 | 123 | 0.32 | 0.87 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 8.35 | 11.45 | 9.20 | -0.40 | -4.17% | 1 | 269 | 0.27 | 0.81 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 92.50 | 6.10 | 7.40 | 8.05 | 0.00 | 0.00% | 0 | 1,575 | 0.25 | 0.74 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 5.30 | 5.70 | 5.05 | -1.15 | -18.55% | 22 | 472 | 0.29 | 0.65 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 3.75 | 4.75 | 3.85 | -0.60 | -13.49% | 9 | 2,898 | 0.27 | 0.54 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 2.55 | 2.94 | 2.74 | -0.29 | -9.58% | 20 | 729 | 0.26 | 0.42 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 1.04 | 1.33 | 1.05 | -0.18 | -14.64% | 40 | 1,720 | 0.25 | 0.23 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 0.37 | 0.72 | 0.39 | -0.12 | -23.53% | 25 | 172 | 0.25 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 0.03 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 179 | 0.28 | 0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 36 | 0.33 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.94 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 1.28 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 180 | 0.66 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.18 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.22 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.69 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 46 | 0.37 | -0.03 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 82.50 | 0.11 | 0.39 | 0.33 | 0.00 | 0.00% | 0 | 87 | 0.31 | -0.06 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 0.39 | 0.53 | 0.41 | 0.00 | 0.00% | 0 | 467 | 0.31 | -0.09 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 87.50 | 0.58 | 0.75 | 0.71 | +0.13 | +22.42% | 3 | 533 | 0.30 | -0.13 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 0.82 | 1.11 | 1.06 | +0.13 | +13.98% | 3 | 681 | 0.29 | -0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 92.50 | 1.32 | 1.65 | 1.52 | +0.03 | +2.02% | 3 | 141 | 0.28 | -0.26 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 2.04 | 2.42 | 2.36 | +0.46 | +24.22% | 4 | 290 | 0.27 | -0.35 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 3.20 | 3.45 | 3.30 | +0.32 | +10.74% | 4 | 119 | 0.26 | -0.46 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 4.55 | 4.90 | 4.65 | +0.67 | +16.84% | 10 | 75 | 0.28 | -0.58 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 7.40 | 8.35 | 13.45 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.77 | 0.04 | -0.03 | 1/2/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 12.15 | 12.85 | % | 0 | 0 | 0.27 | -0.89 | 0.02 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 115.00 | 16.95 | 17.60 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 120.00 | 20.65 | 24.15 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 125.00 | 25.85 | 29.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 130.00 | 29.90 | 34.35 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 135.00 | 35.75 | 39.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |