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 | 53.15 | 57.25 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 60.00 | 49.05 | 52.15 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 65.00 | 43.45 | 47.25 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 70.00 | 38.70 | 42.20 | 39.81 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 75.00 | 33.05 | 37.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 80.00 | 28.80 | 32.20 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 85.00 | 23.60 | 27.25 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 88.00 | 21.75 | 22.80 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 89.00 | 20.80 | 21.80 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 90.00 | 19.80 | 20.75 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 91.00 | 18.85 | 19.85 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 92.00 | 17.90 | 18.65 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 93.00 | 16.75 | 18.00 | % | 0 | 0 | 0.43 | 0.97 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 94.00 | 15.65 | 17.00 | % | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 95.00 | 14.95 | 15.75 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 96.00 | 14.10 | 14.75 | % | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 97.00 | 12.95 | 13.85 | 9.37 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.91 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 98.00 | 12.05 | 12.90 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.89 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 99.00 | 11.30 | 11.90 | % | 0 | 0 | 0.30 | 0.87 | 0.02 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 100.00 | 10.35 | 10.95 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.85 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 101.00 | 8.60 | 9.95 | 7.22 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.83 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 102.00 | 8.50 | 9.15 | 8.45 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.80 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 103.00 | 7.70 | 8.30 | % | 0 | 0 | 0.26 | 0.77 | 0.03 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 104.00 | 6.95 | 7.45 | 6.48 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.74 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 105.00 | 6.10 | 6.70 | 6.69 | +0.39 | +6.19% | 5 | 6 | 0.24 | 0.71 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 106.00 | 5.45 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.67 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 107.00 | 4.70 | 5.20 | 5.37 | +2.18 | +68.34% | 3 | 4 | 0.23 | 0.63 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 108.00 | 4.20 | 5.05 | % | 0 | 0 | 0.25 | 0.59 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 109.00 | 3.60 | 4.00 | 2.21 | 0.00 | 0.00% | 0 | 22 | 0.23 | 0.55 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 110.00 | 3.10 | 3.45 | 3.50 | +0.69 | +24.56% | 18 | 42 | 0.23 | 0.50 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 111.00 | 2.56 | 2.98 | 2.99 | +0.56 | +23.05% | 15 | 80 | 0.23 | 0.46 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 112.00 | 2.12 | 2.70 | 2.09 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.41 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 113.00 | 1.75 | 2.21 | 1.66 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.37 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 114.00 | 1.35 | 2.43 | 1.80 | % | 4 | 0 | 0.24 | 0.33 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 115.00 | 1.11 | 2.09 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.29 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 116.00 | 0.72 | 1.82 | % | 0 | 0 | 0.23 | 0.25 | 0.04 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 117.00 | 0.55 | 1.60 | 0.47 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.21 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 118.00 | 0.43 | 2.10 | % | 0 | 0 | 0.26 | 0.18 | 0.03 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 119.00 | 0.32 | 2.12 | % | 0 | 0 | 0.27 | 0.16 | 0.03 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 120.00 | 0.22 | 1.95 | % | 0 | 0 | 0.27 | 0.13 | 0.03 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 121.00 | 0.16 | 0.71 | % | 0 | 0 | 0.22 | 0.11 | 0.02 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.31 | % | 0 | 0 | 0.21 | 0.05 | 0.01 | -0.01 | 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 | 2.13 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.32 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.33 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.71 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.72 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.73 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.43 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 88.00 | 0.00 | 1.76 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 89.00 | 0.00 | 2.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 90.00 | 0.01 | 1.44 | % | 0 | 0 | 0.40 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 91.00 | 0.01 | 1.47 | % | 0 | 0 | 0.55 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 92.00 | 0.02 | 1.49 | % | 0 | 0 | 0.62 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 93.00 | 0.02 | 2.32 | % | 0 | 0 | 0.60 | -0.03 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 94.00 | 0.00 | 1.42 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.04 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 95.00 | 0.10 | 1.57 | % | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 96.00 | 0.20 | 0.50 | % | 0 | 0 | 0.28 | -0.08 | 0.01 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 97.00 | 0.24 | 0.53 | 0.28 | -0.29 | -50.88% | 1 | 1 | 0.27 | -0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 98.00 | 0.33 | 0.54 | 0.38 | % | 6 | 0 | 0.26 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 99.00 | 0.34 | 0.78 | 0.40 | % | 11 | 0 | 0.26 | -0.13 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 100.00 | 0.45 | 0.84 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.15 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 101.00 | 0.56 | 0.98 | 0.52 | -0.78 | -60.00% | 1 | 4 | 0.25 | -0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 102.00 | 0.68 | 1.10 | 0.73 | -0.65 | -47.11% | 1 | 1 | 0.24 | -0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 103.00 | 0.86 | 1.29 | % | 0 | 0 | 0.24 | -0.23 | 0.03 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 104.00 | 1.10 | 1.52 | 1.07 | -2.13 | -66.57% | 1 | 3 | 0.24 | -0.26 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 105.00 | 1.35 | 1.94 | 1.23 | -1.46 | -54.28% | 1 | 4 | 0.24 | -0.29 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 106.00 | 1.51 | 2.10 | % | 0 | 0 | 0.24 | -0.33 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 107.00 | 2.00 | 3.85 | % | 0 | 0 | 0.29 | -0.37 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 108.00 | 2.36 | 3.85 | % | 0 | 0 | 0.27 | -0.41 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 109.00 | 2.78 | 3.15 | 4.35 | 0.00 | 0.00% | 0 | 19 | 0.23 | -0.45 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 110.00 | 3.25 | 3.70 | 3.35 | -1.65 | -33.00% | 400 | 19 | 0.23 | -0.50 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 111.00 | 3.75 | 5.95 | % | 0 | 0 | 0.22 | -0.54 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 112.00 | 4.35 | 4.90 | % | 0 | 0 | 0.23 | -0.59 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 113.00 | 5.00 | 7.05 | % | 0 | 0 | 0.28 | -0.63 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 114.00 | 5.45 | 7.60 | % | 0 | 0 | 0.28 | -0.67 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 115.00 | 6.20 | 6.90 | % | 0 | 0 | 0.22 | -0.71 | 0.04 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 116.00 | 6.80 | 9.55 | % | 0 | 0 | 0.22 | -0.75 | 0.04 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 117.00 | 7.65 | 8.70 | % | 0 | 0 | 0.22 | -0.79 | 0.04 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 118.00 | 8.45 | 9.55 | % | 0 | 0 | 0.22 | -0.82 | 0.03 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 119.00 | 9.20 | 10.45 | % | 0 | 0 | 0.21 | -0.84 | 0.03 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 120.00 | 10.15 | 11.40 | % | 0 | 0 | 0.20 | -0.87 | 0.03 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 121.00 | 11.20 | 12.30 | % | 0 | 0 | 0.22 | -0.89 | 0.02 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 125.00 | 14.95 | 16.00 | % | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST |