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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 69.10 | 70.15 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 66.55 | 67.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 47.50 | 64.10 | 65.35 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 61.60 | 62.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 56.85 | 57.90 | 50.27 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 51.70 | 53.00 | 55.50 | 0.00 | 0.00% | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 46.80 | 47.95 | 46.93 | 0.00 | 0.00% | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 41.85 | 42.95 | 39.80 | 0.00 | 0.00% | 0 | 300 | 0.62 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 37.00 | 38.15 | 33.28 | 0.00 | 0.00% | 0 | 52 | 0.78 | 0.98 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 77.50 | 34.55 | 35.75 | 35.85 | 0.00 | 0.00% | 0 | 49 | 0.76 | 0.98 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 32.00 | 33.15 | 28.44 | 0.00 | 0.00% | 0 | 113 | 0.70 | 0.97 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 82.50 | 29.70 | 30.85 | 31.65 | 0.00 | 0.00% | 0 | 171 | 0.67 | 0.97 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 27.25 | 28.30 | 27.69 | +2.61 | +10.41% | 5 | 537 | 0.48 | 0.96 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 87.50 | 24.85 | 25.95 | 23.97 | 0.00 | 0.00% | 0 | 883 | 0.45 | 0.94 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 22.60 | 23.55 | 21.90 | 0.00 | 0.00% | 0 | 1,153 | 0.69 | 0.93 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 92.50 | 19.45 | 20.85 | 14.65 | 0.00 | 0.00% | 0 | 527 | 0.34 | 0.91 | 0.01 | -0.04 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 17.85 | 18.60 | 16.54 | 0.00 | 0.00% | 0 | 1,022 | 0.39 | 0.90 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 97.50 | 15.40 | 16.00 | 16.00 | +1.90 | +13.48% | 13 | 2,125 | 0.34 | 0.87 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 12.80 | 13.95 | 12.87 | 0.00 | 0.00% | 0 | 554 | 0.32 | 0.84 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 9.50 | 9.75 | 9.25 | +0.12 | +1.32% | 17 | 736 | 0.33 | 0.74 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 6.20 | 6.35 | 6.48 | +0.48 | +8.00% | 57 | 1,775 | 0.31 | 0.60 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 3.65 | 3.80 | 3.72 | +0.31 | +9.10% | 169 | 1,200 | 0.30 | 0.44 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 1.65 | 2.05 | 2.04 | +0.26 | +14.61% | 30 | 1,147 | 0.29 | 0.29 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 0.88 | 1.11 | 0.99 | +0.09 | +10.00% | 1,016 | 1,302 | 0.29 | 0.17 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 0.46 | 0.52 | 0.50 | +0.09 | +21.96% | 7 | 231 | 0.29 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 0.08 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 135 | 0.29 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 0.01 | 0.62 | 0.16 | 0.00 | 0.00% | 0 | 56 | 0.32 | 0.02 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.32 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 139 | 0.60 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.46 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.31 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 1.32 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.33 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.04 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.39 | 0.12 | 0.00 | 0.00% | 0 | 1,258 | 1.11 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.14 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 258 | 0.65 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 0.08 | 0.36 | 0.30 | +0.10 | +50.00% | 1 | 840 | 0.57 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 77.50 | 0.09 | 0.87 | 0.18 | 0.00 | 0.00% | 0 | 332 | 0.60 | -0.02 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.03 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 613 | 0.50 | -0.03 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 82.50 | 0.11 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 60 | 0.51 | -0.03 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 0.22 | 0.62 | 0.36 | -0.05 | -12.20% | 2 | 348 | 0.48 | -0.04 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 87.50 | 0.16 | 0.71 | 0.38 | -0.02 | -5.00% | 2 | 1,175 | 0.43 | -0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 0.39 | 0.54 | 0.41 | -0.05 | -10.87% | 5 | 3,188 | 0.41 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 92.50 | 0.50 | 0.59 | 0.59 | 0.00 | 0.00% | 0 | 908 | 0.38 | -0.09 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 0.63 | 0.76 | 0.68 | -0.02 | -2.86% | 3 | 1,782 | 0.37 | -0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 97.50 | 0.86 | 0.98 | 0.90 | -0.06 | -6.25% | 4 | 319 | 0.35 | -0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 1.19 | 1.29 | 1.18 | -0.12 | -9.24% | 12 | 4,479 | 0.34 | -0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 2.15 | 2.28 | 2.21 | -0.20 | -8.30% | 19 | 816 | 0.32 | -0.26 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 3.80 | 3.95 | 3.69 | -0.37 | -9.12% | 7 | 798 | 0.30 | -0.40 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 6.15 | 6.40 | 6.27 | -0.49 | -7.25% | 2 | 179 | 0.29 | -0.56 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 9.40 | 10.55 | 9.40 | -3.55 | -27.42% | 4 | 73 | 0.30 | -0.71 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 13.20 | 13.80 | 17.97 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.83 | 0.02 | -0.03 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 17.70 | 18.80 | 23.68 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 21.15 | 24.95 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 140.00 | 27.25 | 28.70 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 145.00 | 32.35 | 33.80 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 150.00 | 37.70 | 39.25 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |