Options Chain for GILEAD SCIENCES INC COM (GILD) - $111.50 as of 3/28/2025 7:58:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.25 | 52.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 46.40 | 47.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 41.35 | 42.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 36.40 | 37.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 31.45 | 32.80 | 31.41 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 26.35 | 27.95 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 21.50 | 22.70 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 94.00 | 17.50 | 18.80 | 17.05 | % | 2 | 0 | 0.78 | 0.98 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 95.00 | 16.50 | 17.70 | % | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 96.00 | 15.55 | 16.75 | 16.25 | % | 1 | 0 | 0.44 | 0.96 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 97.00 | 14.55 | 15.80 | % | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 98.00 | 13.55 | 14.90 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 99.00 | 12.65 | 13.95 | % | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.07 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 11.60 | 12.90 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.91 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 101.00 | 10.70 | 11.90 | 16.75 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.89 | 0.02 | -0.07 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 102.00 | 9.85 | 10.95 | % | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.07 | 3/28/2025 3:59:50 PM EST | |||
| 103.00 | 8.90 | 9.95 | 7.82 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.86 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 104.00 | 7.20 | 8.65 | 4.70 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.84 | 0.03 | -0.08 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 6.60 | 7.75 | 6.05 | 0.00 | 0.00% | 0 | 66 | 0.23 | 0.83 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 106.00 | 5.80 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 49 | 0.26 | 0.81 | 0.04 | -0.08 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 107.00 | 5.10 | 6.00 | 5.18 | 0.00 | 0.00% | 0 | 93 | 0.27 | 0.78 | 0.04 | -0.08 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 108.00 | 4.90 | 5.20 | 5.04 | +0.74 | +17.21% | 40 | 77 | 0.31 | 0.74 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 109.00 | 3.90 | 4.55 | 4.35 | +0.75 | +20.84% | 1 | 169 | 0.28 | 0.70 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 3.45 | 3.75 | 2.80 | -0.35 | -11.12% | 1 | 27 | 0.29 | 0.64 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 111.00 | 2.88 | 3.10 | 2.67 | -0.12 | -4.31% | 4 | 17 | 0.28 | 0.57 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 112.00 | 2.10 | 2.53 | 2.70 | +0.36 | +15.39% | 30 | 41 | 0.28 | 0.50 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 113.00 | 1.83 | 2.01 | 2.09 | +0.34 | +19.43% | 19 | 54 | 0.27 | 0.44 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 114.00 | 1.44 | 1.56 | 1.63 | +0.22 | +15.61% | 56 | 550 | 0.27 | 0.37 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 1.09 | 1.24 | 1.25 | +0.15 | +13.64% | 27 | 58 | 0.26 | 0.31 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 116.00 | 0.81 | 0.95 | 0.94 | +0.12 | +14.64% | 2 | 47 | 0.27 | 0.25 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 117.00 | 0.57 | 0.73 | 0.65 | +0.05 | +8.34% | 62 | 32 | 0.26 | 0.20 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 118.00 | 0.46 | 0.55 | 0.54 | +0.12 | +28.58% | 10 | 17 | 0.27 | 0.16 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 119.00 | 0.31 | 0.46 | 0.37 | -0.08 | -17.78% | 31 | 6 | 0.27 | 0.13 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 0.23 | 0.50 | 0.29 | +0.03 | +11.54% | 5 | 54 | 0.27 | 0.10 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 121.00 | 0.01 | 0.22 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.08 | 0.02 | -0.03 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 122.00 | 0.11 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 49 | 0.27 | 0.06 | 0.02 | -0.03 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 123.00 | 0.04 | 0.70 | 0.74 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.04 | 0.02 | -0.02 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 124.00 | 0.02 | 0.69 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.03 | 0.01 | -0.02 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 0.01 | 0.68 | 0.20 | 0.00 | 0.00% | 0 | 46 | 0.35 | 0.02 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 126.00 | 0.01 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.02 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 127.00 | 0.00 | 1.27 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 128.00 | 0.00 | 1.27 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 129.00 | 0.00 | 1.27 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.26 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.22 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.22 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.23 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.23 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.93 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 0.01 | 1.31 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.01 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 94.00 | 0.02 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.56 | -0.02 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 0.03 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.03 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 96.00 | 0.04 | 0.77 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.04 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 97.00 | 0.04 | 0.80 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.05 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 98.00 | 0.07 | 0.49 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.06 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 99.00 | 0.03 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.08 | 0.01 | -0.07 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 0.17 | 0.23 | 0.44 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.09 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 101.00 | 0.20 | 0.26 | 0.26 | -0.19 | -42.23% | 1 | 8 | 0.36 | -0.11 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 102.00 | 0.24 | 0.31 | 0.37 | -0.09 | -19.57% | 1 | 30 | 0.34 | -0.12 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 103.00 | 0.28 | 0.41 | 0.52 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.14 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 104.00 | 0.37 | 0.45 | 0.66 | 0.00 | 0.00% | 0 | 34 | 0.31 | -0.16 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 0.46 | 0.66 | 0.49 | -0.39 | -44.32% | 5 | 13 | 0.32 | -0.17 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 106.00 | 0.58 | 0.69 | 0.97 | +0.15 | +18.30% | 1 | 93 | 0.30 | -0.19 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 107.00 | 0.74 | 0.86 | 1.03 | -0.02 | -1.91% | 21 | 116 | 0.30 | -0.22 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 108.00 | 0.94 | 1.11 | 2.32 | 0.00 | 0.00% | 0 | 133 | 0.29 | -0.26 | 0.05 | -0.08 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 109.00 | 1.05 | 1.38 | 1.30 | -0.31 | -19.26% | 31 | 56 | 0.29 | -0.30 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 1.35 | 1.72 | 2.22 | +0.18 | +8.83% | 5 | 63 | 0.29 | -0.36 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 111.00 | 1.92 | 2.13 | 2.02 | -0.35 | -14.77% | 26 | 39 | 0.28 | -0.43 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 112.00 | 2.37 | 2.53 | 2.31 | -1.54 | -40.00% | 22 | 25 | 0.27 | -0.50 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 113.00 | 2.87 | 3.10 | 6.60 | 0.00 | 0.00% | 0 | 36 | 0.27 | -0.56 | 0.07 | -0.09 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 114.00 | 3.45 | 4.45 | 3.51 | -4.24 | -54.71% | 52 | 12 | 0.26 | -0.63 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 4.00 | 4.45 | 4.15 | -4.00 | -49.08% | 1 | 60 | 0.27 | -0.69 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 116.00 | 4.75 | 5.10 | 10.43 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.75 | 0.06 | -0.07 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 117.00 | 5.40 | 7.45 | 6.26 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.80 | 0.05 | -0.06 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 118.00 | 6.05 | 7.35 | 11.67 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.84 | 0.04 | -0.05 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 119.00 | 7.05 | 7.65 | 4.15 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.87 | 0.04 | -0.05 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 7.75 | 8.65 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.90 | 0.03 | -0.04 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 121.00 | 8.70 | 9.60 | 11.69 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.92 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 122.00 | 9.75 | 10.45 | 16.01 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.94 | 0.02 | -0.03 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 123.00 | 10.85 | 11.50 | % | 0 | 0 | 0.40 | -0.96 | 0.02 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 124.00 | 11.65 | 12.50 | 13.51 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 11.75 | 13.45 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 126.00 | 13.75 | 14.45 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 127.00 | 14.85 | 15.50 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 128.00 | 15.15 | 16.55 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 129.00 | 16.75 | 17.35 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 17.85 | 18.45 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 22.80 | 23.45 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |