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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.70 | 50.35 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 55.00 | 42.00 | 45.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 37.15 | 41.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 31.55 | 35.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 27.90 | 29.85 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 23.05 | 25.85 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 80.00 | 18.10 | 20.95 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 81.00 | 17.10 | 20.00 | 14.85 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.99 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 82.00 | 16.15 | 18.95 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 83.00 | 15.15 | 17.95 | % | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 84.00 | 14.20 | 14.95 | % | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 85.00 | 13.30 | 15.95 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 86.00 | 12.40 | 15.00 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 87.00 | 11.40 | 14.20 | % | 0 | 0 | 0.39 | 0.92 | 0.02 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 88.00 | 10.50 | 13.40 | % | 0 | 0 | 0.29 | 0.90 | 0.02 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 89.00 | 9.60 | 11.15 | % | 0 | 0 | 0.29 | 0.88 | 0.02 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 90.00 | 8.70 | 10.40 | 8.72 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.86 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 91.00 | 7.80 | 10.25 | 7.22 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.83 | 0.03 | -0.04 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 92.00 | 7.05 | 9.60 | 6.58 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.80 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 93.00 | 6.25 | 7.80 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.76 | 0.04 | -0.05 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 94.00 | 4.60 | 8.25 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.73 | 0.04 | -0.05 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 4.80 | 7.50 | 4.80 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.69 | 0.05 | -0.05 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 96.00 | 4.30 | 6.90 | % | 0 | 0 | 0.28 | 0.64 | 0.05 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 97.00 | 2.93 | 4.00 | 3.80 | -0.75 | -16.49% | 1 | 16 | 0.27 | 0.59 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 98.00 | 2.83 | 5.75 | 2.81 | 0.00 | 0.00% | 0 | 107 | 0.27 | 0.54 | 0.05 | -0.05 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 99.00 | 2.55 | 2.91 | 2.50 | -0.65 | -20.64% | 6 | 5 | 0.26 | 0.48 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 2.08 | 2.50 | 2.10 | -0.60 | -22.23% | 5 | 12 | 0.26 | 0.43 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 101.00 | 1.69 | 2.49 | 1.69 | -0.06 | -3.43% | 1 | 18 | 0.28 | 0.37 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 102.00 | 1.19 | 1.83 | 1.35 | 0.00 | 0.00% | 0 | 26 | 0.26 | 0.32 | 0.05 | -0.05 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 103.00 | 0.90 | 1.87 | 1.18 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.27 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 104.00 | 0.82 | 1.41 | % | 0 | 0 | 0.27 | 0.23 | 0.04 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 105.00 | 0.64 | 1.63 | 1.01 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.19 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 106.00 | 0.48 | 1.90 | 0.67 | % | 18 | 0 | 0.31 | 0.16 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 107.00 | 0.35 | 2.03 | % | 0 | 0 | 0.36 | 0.13 | 0.03 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.79 | % | 0 | 0 | 0.28 | 0.07 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.19 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.16 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 81.00 | 0.00 | 2.24 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 82.00 | 0.03 | 2.26 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 83.00 | 0.00 | 1.59 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.03 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 1.68 | % | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 85.00 | 0.12 | 1.64 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.05 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 86.00 | 0.15 | 1.73 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.06 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 87.00 | 0.20 | 1.81 | % | 0 | 0 | 0.47 | -0.08 | 0.02 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 88.00 | 0.28 | 1.84 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.10 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 89.00 | 0.39 | 1.89 | % | 0 | 0 | 0.41 | -0.12 | 0.02 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 90.00 | 0.48 | 2.40 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.14 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 91.00 | 0.61 | 1.80 | 1.21 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.17 | 0.03 | -0.04 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 92.00 | 0.62 | 1.12 | % | 0 | 0 | 0.29 | -0.20 | 0.03 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 93.00 | 0.58 | 1.51 | % | 0 | 0 | 0.29 | -0.24 | 0.04 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 94.00 | 0.55 | 1.77 | 1.48 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.27 | 0.04 | -0.05 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.02 | 1.73 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.31 | 0.05 | -0.05 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 2.25 | 2.46 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.36 | 0.05 | -0.05 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 97.00 | 2.20 | 2.62 | 1.99 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.41 | 0.05 | -0.06 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 98.00 | 2.67 | 3.10 | 2.69 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.46 | 0.05 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 99.00 | 2.84 | 3.60 | 2.83 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.52 | 0.06 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 2.95 | 4.10 | % | 0 | 0 | 0.26 | -0.57 | 0.06 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 101.00 | 3.75 | 4.80 | % | 0 | 0 | 0.23 | -0.63 | 0.05 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 102.00 | 4.20 | 5.50 | % | 0 | 0 | 0.27 | -0.68 | 0.05 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 103.00 | 3.65 | 8.45 | % | 0 | 0 | 0.26 | -0.73 | 0.05 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 104.00 | 6.35 | 7.05 | % | 0 | 0 | 0.26 | -0.77 | 0.04 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 105.00 | 5.10 | 7.80 | % | 0 | 0 | 0.29 | -0.81 | 0.04 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 106.00 | 8.10 | 8.65 | % | 0 | 0 | 0.30 | -0.84 | 0.04 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 107.00 | 9.00 | 9.60 | % | 0 | 0 | 0.27 | -0.87 | 0.03 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 110.00 | 11.15 | 14.50 | 14.00 | 0.00 | 0.00% | 0 | 65 | 0.33 | -0.93 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |