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 | 51.60 | 52.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 46.50 | 47.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 40.90 | 42.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 36.60 | 38.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 31.55 | 33.10 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 26.65 | 28.25 | 25.71 | % | 1 | 0 | 0.69 | 0.97 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 90.00 | 21.75 | 23.25 | % | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 94.00 | 18.10 | 19.40 | % | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 17.10 | 18.55 | % | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 96.00 | 16.20 | 17.45 | % | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 97.00 | 15.25 | 16.70 | % | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 98.00 | 13.75 | 16.00 | % | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 99.00 | 13.35 | 14.45 | % | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 12.60 | 13.75 | 11.44 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.84 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 101.00 | 11.75 | 13.00 | % | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 102.00 | 11.25 | 11.75 | % | 0 | 0 | 0.35 | 0.81 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 103.00 | 9.40 | 10.90 | % | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 104.00 | 9.35 | 10.05 | % | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 105.00 | 8.85 | 9.25 | 6.80 | 0.00 | 0.00% | 0 | 39 | 0.34 | 0.75 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 106.00 | 7.25 | 8.50 | 8.40 | +0.65 | +8.39% | 1 | 4 | 0.30 | 0.73 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 107.00 | 6.40 | 7.75 | 6.99 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.70 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 108.00 | 6.60 | 7.05 | 6.55 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.67 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 109.00 | 5.90 | 6.60 | 5.65 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.64 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 5.35 | 5.80 | 5.05 | +0.55 | +12.23% | 1 | 9 | 0.32 | 0.60 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 111.00 | 4.05 | 5.15 | 3.70 | 0.00 | 0.00% | 0 | 50 | 0.28 | 0.57 | 0.04 | -0.07 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 112.00 | 4.05 | 4.60 | 4.75 | +0.53 | +12.56% | 3 | 2 | 0.30 | 0.53 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 113.00 | 3.75 | 4.35 | 4.00 | +0.50 | +14.29% | 10 | 510 | 0.32 | 0.49 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 114.00 | 2.91 | 3.60 | 2.42 | +0.24 | +11.01% | 1 | 25 | 0.29 | 0.45 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 2.03 | 3.20 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.41 | 0.04 | -0.06 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 116.00 | 1.24 | 3.15 | % | 0 | 0 | 0.27 | 0.37 | 0.04 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 117.00 | 2.09 | 2.93 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.34 | 0.04 | -0.06 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 118.00 | 1.32 | 2.26 | 0.59 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.31 | 0.03 | -0.06 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 119.00 | 1.56 | 2.39 | 1.12 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.28 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 1.33 | 1.60 | 1.40 | +0.04 | +2.95% | 1 | 67 | 0.30 | 0.25 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 121.00 | 1.07 | 1.56 | 1.17 | % | 1 | 0 | 0.30 | 0.22 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 122.00 | 0.89 | 1.18 | 1.03 | +0.69 | +202.95% | 10 | 1 | 0.29 | 0.20 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 123.00 | 0.74 | 1.01 | 1.07 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.18 | 0.03 | -0.04 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 124.00 | 0.63 | 1.09 | % | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 125.00 | 0.54 | 0.88 | 0.63 | % | 1 | 0 | 0.30 | 0.14 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 126.00 | 0.44 | 0.65 | % | 0 | 0 | 0.30 | 0.13 | 0.02 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 127.00 | 0.27 | 0.76 | % | 0 | 0 | 0.30 | 0.11 | 0.02 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 128.00 | 0.24 | 0.62 | % | 0 | 0 | 0.30 | 0.10 | 0.02 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 0.14 | 0.65 | % | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.44 | % | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 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 | 1.31 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.32 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.34 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.02 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 0.01 | 1.72 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.03 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 0.08 | 1.58 | % | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 94.00 | 0.31 | 1.44 | 0.41 | -0.03 | -6.82% | 6 | 1 | 0.46 | -0.08 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 0.36 | 0.55 | 0.55 | +0.02 | +3.78% | 4 | 4 | 0.39 | -0.10 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 96.00 | 0.41 | 0.64 | 0.50 | -0.22 | -30.56% | 2 | 1 | 0.38 | -0.11 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 97.00 | 0.49 | 0.75 | % | 0 | 0 | 0.38 | -0.12 | 0.01 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 98.00 | 0.59 | 0.80 | 0.66 | % | 1 | 0 | 0.37 | -0.14 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 99.00 | 0.64 | 0.94 | % | 0 | 0 | 0.36 | -0.15 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 0.61 | 1.18 | 1.36 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.16 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 101.00 | 0.63 | 1.37 | % | 0 | 0 | 0.35 | -0.18 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 102.00 | 1.04 | 1.33 | % | 0 | 0 | 0.35 | -0.19 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 103.00 | 1.15 | 1.78 | 1.32 | -0.10 | -7.05% | 3 | 12 | 0.35 | -0.21 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 104.00 | 1.27 | 2.52 | % | 0 | 0 | 0.37 | -0.22 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 105.00 | 1.59 | 1.95 | 1.92 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.25 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 106.00 | 1.57 | 2.28 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.27 | 0.03 | -0.07 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 107.00 | 0.66 | 2.39 | 2.11 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.30 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 108.00 | 1.60 | 2.93 | % | 0 | 0 | 0.30 | -0.33 | 0.03 | -0.07 | 3/28/2025 3:59:50 PM EST | |||
| 109.00 | 2.68 | 3.10 | 3.63 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.36 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 1.65 | 4.95 | 3.65 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.40 | 0.04 | -0.07 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 111.00 | 3.50 | 3.85 | 3.60 | % | 1 | 0 | 0.31 | -0.43 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 112.00 | 3.65 | 4.25 | % | 0 | 0 | 0.29 | -0.47 | 0.04 | -0.07 | 3/28/2025 3:59:50 PM EST | |||
| 113.00 | 4.40 | 4.80 | % | 0 | 0 | 0.30 | -0.51 | 0.04 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 114.00 | 4.80 | 5.45 | % | 0 | 0 | 0.30 | -0.55 | 0.04 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 115.00 | 5.55 | 5.90 | % | 0 | 0 | 0.30 | -0.59 | 0.04 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 116.00 | 5.75 | 6.85 | % | 0 | 0 | 0.29 | -0.63 | 0.04 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 117.00 | 6.35 | 7.55 | % | 0 | 0 | 0.29 | -0.66 | 0.04 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 118.00 | 7.05 | 8.30 | % | 0 | 0 | 0.28 | -0.69 | 0.03 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 119.00 | 8.15 | 8.90 | % | 0 | 0 | 0.29 | -0.72 | 0.03 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 120.00 | 8.90 | 10.25 | % | 0 | 0 | 0.32 | -0.75 | 0.03 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 121.00 | 9.70 | 10.20 | % | 0 | 0 | 0.35 | -0.78 | 0.03 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 122.00 | 10.50 | 11.05 | % | 0 | 0 | 0.31 | -0.80 | 0.03 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 123.00 | 11.40 | 12.55 | % | 0 | 0 | 0.36 | -0.82 | 0.03 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 124.00 | 12.25 | 13.60 | % | 0 | 0 | 0.35 | -0.84 | 0.02 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 125.00 | 13.05 | 15.20 | % | 0 | 0 | 0.32 | -0.86 | 0.02 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 126.00 | 13.70 | 14.95 | % | 0 | 0 | 0.38 | -0.87 | 0.02 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 127.00 | 14.65 | 15.80 | % | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 128.00 | 15.65 | 16.65 | % | 0 | 0 | 0.33 | -0.90 | 0.02 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 17.70 | 18.55 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 22.85 | 23.45 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 140.00 | 27.75 | 29.20 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST |