Options Chain for GILEAD SCIENCES INC COM (GILD) - $107.25 as of 4/7/2025 1:04:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.50 | 46.65 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 65.00 | 38.80 | 41.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 70.00 | 34.00 | 36.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 75.00 | 29.05 | 31.45 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 80.00 | 24.25 | 26.70 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.03 | 4/7/2025 11:58:57 AM EST | |||
| 85.00 | 19.60 | 22.30 | % | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.06 | 4/7/2025 11:58:57 AM EST | |||
| 90.00 | 16.05 | 16.80 | 19.37 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.90 | 0.01 | -0.07 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 94.00 | 11.05 | 14.35 | % | 0 | 0 | 0.80 | 0.83 | 0.02 | -0.11 | 4/7/2025 11:58:57 AM EST | |||
| 95.00 | 11.50 | 12.70 | 15.81 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.81 | 0.02 | -0.11 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 96.00 | 9.40 | 12.60 | % | 0 | 0 | 0.55 | 0.80 | 0.02 | -0.11 | 4/7/2025 11:58:57 AM EST | |||
| 97.00 | 9.75 | 11.10 | % | 0 | 0 | 0.61 | 0.78 | 0.02 | -0.11 | 4/7/2025 11:58:57 AM EST | |||
| 98.00 | 9.20 | 10.20 | % | 0 | 0 | 0.57 | 0.75 | 0.02 | -0.12 | 4/7/2025 11:58:57 AM EST | |||
| 99.00 | 8.35 | 9.50 | % | 0 | 0 | 0.58 | 0.73 | 0.03 | -0.12 | 4/7/2025 11:58:57 AM EST | |||
| 100.00 | 7.95 | 8.75 | 12.02 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.70 | 0.03 | -0.12 | 3/31/2025 | 4/7/2025 11:58:57 AM EST |
| 101.00 | 7.30 | 7.90 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.67 | 0.03 | -0.13 | 3/20/2025 | 4/7/2025 11:58:57 AM EST |
| 102.00 | 6.35 | 7.45 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.65 | 0.03 | -0.13 | 3/19/2025 | 4/7/2025 11:58:57 AM EST |
| 103.00 | 5.70 | 6.70 | 8.20 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.61 | 0.03 | -0.13 | 3/26/2025 | 4/7/2025 11:58:57 AM EST |
| 104.00 | 5.50 | 5.90 | 6.15 | -3.05 | -33.16% | 1 | 5 | 0.54 | 0.58 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 105.00 | 4.90 | 5.35 | 5.45 | -0.94 | -14.71% | 16 | 75 | 0.54 | 0.55 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 106.00 | 4.45 | 4.80 | 10.00 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.51 | 0.03 | -0.13 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 107.00 | 3.90 | 4.25 | 3.95 | -1.12 | -22.10% | 5 | 9 | 0.52 | 0.48 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 108.00 | 3.45 | 3.90 | 4.40 | -2.22 | -33.54% | 1 | 22 | 0.52 | 0.45 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 109.00 | 3.00 | 3.40 | 4.24 | -3.01 | -41.52% | 1 | 7 | 0.51 | 0.41 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 110.00 | 2.60 | 2.97 | 3.00 | -0.42 | -12.29% | 1 | 119 | 0.51 | 0.38 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 111.00 | 1.61 | 2.68 | 1.63 | -3.70 | -69.42% | 1 | 23 | 0.50 | 0.35 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 112.00 | 1.89 | 2.27 | 4.50 | 0.00 | 0.00% | 0 | 104 | 0.46 | 0.32 | 0.03 | -0.11 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 113.00 | 1.37 | 1.99 | 2.62 | 0.00 | 0.00% | 0 | 106 | 0.49 | 0.28 | 0.03 | -0.11 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 114.00 | 1.26 | 1.72 | 1.43 | -1.76 | -55.18% | 2 | 85 | 0.48 | 0.26 | 0.03 | -0.10 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 115.00 | 0.90 | 1.47 | 0.27 | 0.00 | 0.00% | 0 | 151 | 0.48 | 0.23 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 116.00 | 0.67 | 1.15 | 1.16 | -0.48 | -29.27% | 1 | 100 | 0.46 | 0.20 | 0.03 | -0.09 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 117.00 | 0.00 | 1.31 | 1.44 | -1.25 | -46.47% | 5 | 48 | 0.51 | 0.18 | 0.02 | -0.08 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 118.00 | 0.60 | 0.92 | 0.99 | 0.00 | 0.00% | 0 | 70 | 0.52 | 0.16 | 0.02 | -0.08 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 119.00 | 0.34 | 0.88 | 1.24 | 0.00 | 0.00% | 0 | 41 | 0.45 | 0.14 | 0.02 | -0.07 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 120.00 | 0.33 | 0.66 | 0.49 | -0.16 | -24.62% | 15 | 130 | 0.45 | 0.13 | 0.02 | -0.07 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 121.00 | 0.25 | 0.49 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.11 | 0.02 | -0.06 | 3/26/2025 | 4/7/2025 11:58:57 AM EST |
| 122.00 | 0.00 | 0.51 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.10 | 0.02 | -0.05 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 123.00 | 0.10 | 0.54 | 0.42 | -0.13 | -23.64% | 3 | 15 | 0.45 | 0.09 | 0.01 | -0.05 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 124.00 | 0.00 | 1.56 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.07 | 0.01 | -0.04 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 125.00 | 0.00 | 1.50 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.06 | 0.01 | -0.04 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 126.00 | 0.00 | 1.46 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.05 | 0.01 | -0.03 | 4/1/2025 | 4/7/2025 11:58:57 AM EST |
| 127.00 | 0.08 | 1.42 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.05 | 0.01 | -0.03 | 4/1/2025 | 4/7/2025 11:58:57 AM EST |
| 128.00 | 0.01 | 1.39 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 4/7/2025 11:58:57 AM EST |
| 129.00 | 0.00 | 1.76 | % | 0 | 0 | 0.86 | 0.03 | 0.01 | -0.02 | 4/7/2025 11:58:57 AM EST | |||
| 130.00 | 0.05 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.03 | 0.01 | -0.02 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 135.00 | 0.00 | 1.31 | % | 0 | 0 | 1.05 | 0.01 | 0.00 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 140.00 | 0.00 | 2.08 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.34 | 0.02 | 0.00 | 0.00% | 0 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 1.36 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 70.00 | 0.00 | 1.41 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 75.00 | 0.00 | 1.49 | 0.26 | +0.17 | +188.89% | 1 | 4 | 1.45 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 80.00 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.03 | -0.02 | 0.00 | -0.03 | 3/27/2025 | 4/7/2025 11:58:57 AM EST |
| 85.00 | 0.37 | 0.81 | 0.64 | +0.51 | +392.31% | 11 | 2 | 0.67 | -0.06 | 0.01 | -0.06 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 1.66 | 0.31 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.10 | 0.01 | -0.07 | 3/27/2025 | 4/7/2025 11:58:57 AM EST |
| 94.00 | 0.09 | 2.28 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.17 | 0.02 | -0.11 | 3/26/2025 | 4/7/2025 11:58:57 AM EST |
| 95.00 | 0.33 | 2.36 | 0.28 | 0.00 | 0.00% | 0 | 38 | 0.57 | -0.19 | 0.02 | -0.11 | 4/1/2025 | 4/7/2025 11:58:57 AM EST |
| 96.00 | 0.41 | 2.86 | % | 0 | 0 | 0.57 | -0.20 | 0.02 | -0.11 | 4/7/2025 11:58:57 AM EST | |||
| 97.00 | 1.99 | 2.34 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.22 | 0.02 | -0.11 | 3/20/2025 | 4/7/2025 11:58:57 AM EST |
| 98.00 | 2.28 | 2.55 | 2.59 | +0.59 | +29.50% | 1 | 10 | 0.58 | -0.25 | 0.02 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 99.00 | 2.54 | 2.89 | 3.10 | +2.48 | +400.00% | 1 | 22 | 0.53 | -0.27 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 100.00 | 2.81 | 3.15 | 3.13 | +1.51 | +93.21% | 1 | 82 | 0.57 | -0.30 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 101.00 | 3.15 | 3.50 | 3.32 | +2.05 | +161.42% | 1 | 9 | 0.55 | -0.33 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 102.00 | 3.45 | 3.75 | 3.04 | +1.97 | +184.12% | 2 | 13 | 0.55 | -0.35 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 103.00 | 3.80 | 4.20 | 1.42 | 0.00 | 0.00% | 0 | 46 | 0.55 | -0.39 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 104.00 | 4.20 | 4.55 | 1.02 | 0.00 | 0.00% | 0 | 48 | 0.54 | -0.42 | 0.03 | -0.13 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 105.00 | 4.65 | 5.05 | 4.50 | +1.49 | +49.51% | 5 | 169 | 0.53 | -0.45 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 106.00 | 5.05 | 5.60 | 5.05 | +1.75 | +53.03% | 3 | 11 | 0.52 | -0.49 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 107.00 | 5.60 | 6.00 | 6.08 | +4.32 | +245.46% | 15 | 15 | 0.53 | -0.52 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 108.00 | 6.10 | 6.50 | 1.91 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.55 | 0.03 | -0.13 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 109.00 | 6.65 | 7.40 | 3.65 | 0.00 | 0.00% | 0 | 31 | 0.51 | -0.59 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 110.00 | 6.95 | 7.80 | 7.20 | +2.20 | +44.00% | 1 | 35 | 0.52 | -0.62 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 111.00 | 7.50 | 8.25 | 8.69 | +3.39 | +63.97% | 2 | 15 | 0.50 | -0.65 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 112.00 | 8.35 | 8.90 | 2.84 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.68 | 0.03 | -0.11 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 113.00 | 9.00 | 10.25 | 7.65 | 0.00 | 0.00% | 0 | 102 | 0.47 | -0.72 | 0.03 | -0.11 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 114.00 | 9.60 | 10.95 | 7.80 | 0.00 | 0.00% | 0 | 145 | 0.46 | -0.74 | 0.03 | -0.10 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 115.00 | 10.20 | 11.35 | % | 0 | 0 | 0.47 | -0.77 | 0.03 | -0.09 | 4/7/2025 11:58:57 AM EST | |||
| 116.00 | 11.05 | 12.05 | 6.45 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.80 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 117.00 | 11.80 | 13.65 | % | 0 | 0 | 0.61 | -0.82 | 0.02 | -0.08 | 4/7/2025 11:58:57 AM EST | |||
| 118.00 | 12.65 | 14.30 | 5.39 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.84 | 0.02 | -0.08 | 3/10/2025 | 4/7/2025 11:58:57 AM EST |
| 119.00 | 13.20 | 15.60 | 12.50 | +0.50 | +4.17% | 1 | 5 | 0.52 | -0.86 | 0.02 | -0.07 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 120.00 | 14.00 | 16.60 | 14.40 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.87 | 0.02 | -0.07 | 3/20/2025 | 4/7/2025 11:58:57 AM EST |
| 121.00 | 14.90 | 17.35 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.89 | 0.02 | -0.06 | 3/19/2025 | 4/7/2025 11:58:57 AM EST |
| 122.00 | 15.80 | 18.15 | % | 0 | 0 | 0.73 | -0.90 | 0.02 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 123.00 | 16.95 | 19.00 | % | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 124.00 | 17.90 | 20.35 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.04 | 4/7/2025 11:58:57 AM EST | |||
| 125.00 | 18.90 | 21.40 | % | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.04 | 4/7/2025 11:58:57 AM EST | |||
| 126.00 | 19.75 | 22.25 | % | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.03 | 4/7/2025 11:58:57 AM EST | |||
| 127.00 | 20.90 | 23.30 | % | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.03 | 4/7/2025 11:58:57 AM EST | |||
| 128.00 | 22.00 | 24.15 | % | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.03 | 4/7/2025 11:58:57 AM EST | |||
| 129.00 | 22.55 | 25.05 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.02 | 4/7/2025 11:58:57 AM EST | |||
| 130.00 | 24.15 | 25.65 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.02 | 4/7/2025 11:58:57 AM EST | |||
| 135.00 | 28.95 | 30.95 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 140.00 | 34.15 | 36.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST |