Options Chain for GILEAD SCIENCES INC COM (GILD) - $109.95 as of 2/21/2025 8:27:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.45 | 57.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 60.00 | 49.55 | 52.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 65.00 | 43.60 | 47.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 70.00 | 38.65 | 42.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 75.00 | 34.70 | 35.45 | 35.69 | +6.84 | +23.71% | 8 | 9 | 0.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 80.00 | 29.60 | 32.50 | 13.49 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:47 PM EST |
| 82.50 | 26.20 | 30.00 | 23.70 | 0.00 | 0.00% | 0 | 2 | 0.57 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 85.00 | 23.80 | 27.50 | 19.95 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.99 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:47 PM EST |
| 87.50 | 22.45 | 23.15 | 20.01 | 0.00 | 0.00% | 0 | 103 | 0.43 | 0.98 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 90.00 | 20.05 | 20.80 | 17.53 | 0.00 | 0.00% | 0 | 37 | 0.42 | 0.96 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 92.50 | 16.90 | 18.15 | 18.38 | +2.52 | +15.89% | 2 | 115 | 0.25 | 0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 95.00 | 14.15 | 15.65 | 15.40 | +0.90 | +6.21% | 1 | 162 | 0.42 | 0.92 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 97.50 | 12.85 | 13.35 | 13.40 | +0.68 | +5.35% | 1 | 91 | 0.29 | 0.88 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 100.00 | 10.00 | 12.15 | 11.28 | +0.34 | +3.11% | 20 | 699 | 0.29 | 0.83 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 105.00 | 6.20 | 7.00 | 7.33 | +0.51 | +7.48% | 77 | 788 | 0.22 | 0.70 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 110.00 | 3.65 | 4.70 | 3.65 | -0.07 | -1.89% | 296 | 1,199 | 0.23 | 0.50 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 115.00 | 1.77 | 1.99 | 1.92 | +0.15 | +8.48% | 68 | 2,734 | 0.23 | 0.30 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 120.00 | 0.73 | 0.90 | 0.88 | +0.17 | +23.95% | 35 | 325 | 0.23 | 0.15 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 125.00 | 0.21 | 0.57 | 0.30 | -0.03 | -9.10% | 43 | 9 | 0.24 | 0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 130.00 | 0.03 | 0.35 | % | 0 | 0 | 0.24 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.17 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.33 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.12 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.68 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.48 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.31 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 1.33 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.21 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 80.00 | 0.05 | 0.98 | 0.14 | 0.00 | 0.00% | 0 | 99 | 0.47 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 82.50 | 0.15 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 691 | 0.32 | -0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 87.50 | 0.09 | 0.96 | 0.28 | 0.00 | 0.00% | 0 | 320 | 0.42 | -0.02 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 90.00 | 0.03 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 1,373 | 0.28 | -0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 92.50 | 0.28 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 186 | 0.29 | -0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 95.00 | 0.40 | 0.47 | 0.45 | +0.02 | +4.66% | 3 | 434 | 0.27 | -0.08 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 97.50 | 0.56 | 0.66 | 0.54 | -0.04 | -6.90% | 11 | 211 | 0.26 | -0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 100.00 | 0.81 | 0.98 | 0.79 | -0.26 | -24.77% | 102 | 406 | 0.25 | -0.17 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 105.00 | 1.91 | 1.99 | 2.00 | +0.12 | +6.39% | 179 | 260 | 0.23 | -0.30 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 110.00 | 3.85 | 4.10 | 3.85 | +0.05 | +1.32% | 171 | 119 | 0.23 | -0.50 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 115.00 | 6.90 | 7.80 | 9.55 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.70 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 120.00 | 10.90 | 12.35 | % | 0 | 0 | 0.29 | -0.85 | 0.03 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 125.00 | 14.90 | 16.25 | % | 0 | 0 | 0.23 | -0.93 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 130.00 | 19.85 | 20.95 | % | 0 | 0 | 0.19 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 135.00 | 24.00 | 28.00 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 140.00 | 28.70 | 32.90 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 145.00 | 33.35 | 37.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 150.00 | 39.00 | 42.35 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 155.00 | 43.95 | 47.35 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |