Options Chain for GILEAD SCIENCES INC COM (GILD) - $102.81 as of 5/5/2025 8:14:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.60 | 44.95 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 37.60 | 38.95 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 32.65 | 33.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 27.55 | 28.35 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 21.85 | 23.55 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 17.65 | 18.50 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 89.00 | 13.95 | 14.80 | % | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 13.05 | 13.90 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 91.00 | 12.05 | 12.65 | % | 0 | 0 | 0.55 | 0.92 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 92.00 | 10.50 | 12.20 | % | 0 | 0 | 0.54 | 0.90 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 93.00 | 10.20 | 10.75 | % | 0 | 0 | 0.37 | 0.89 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 94.00 | 8.35 | 10.75 | 10.19 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.87 | 0.02 | -0.07 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 8.45 | 8.85 | % | 0 | 0 | 0.35 | 0.84 | 0.03 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 96.00 | 7.60 | 7.90 | % | 0 | 0 | 0.34 | 0.82 | 0.03 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 97.00 | 6.80 | 7.05 | % | 0 | 0 | 0.34 | 0.79 | 0.04 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 98.00 | 5.95 | 7.25 | % | 0 | 0 | 0.32 | 0.76 | 0.04 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 99.00 | 5.15 | 5.55 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.72 | 0.05 | -0.08 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 3.75 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.68 | 0.05 | -0.08 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 101.00 | 3.85 | 4.05 | % | 0 | 0 | 0.31 | 0.63 | 0.05 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 102.00 | 3.20 | 3.40 | 3.90 | 0.00 | 0.00% | 0 | 60 | 0.30 | 0.57 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 103.00 | 2.64 | 2.84 | 2.79 | 0.00 | 0.00% | 0 | 55 | 0.30 | 0.52 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 104.00 | 2.17 | 2.49 | 2.42 | +0.07 | +2.98% | 14 | 38 | 0.29 | 0.46 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 1.71 | 1.87 | 1.78 | -0.11 | -5.82% | 5 | 41 | 0.29 | 0.40 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 106.00 | 1.33 | 1.46 | 1.59 | 0.00 | 0.00% | 0 | 49 | 0.28 | 0.34 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 107.00 | 1.01 | 1.14 | 1.09 | -0.43 | -28.29% | 11 | 37 | 0.28 | 0.28 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 108.00 | 0.76 | 0.88 | 1.64 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.23 | 0.05 | -0.06 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 109.00 | 0.56 | 0.65 | 1.04 | 0.00 | 0.00% | 0 | 42 | 0.27 | 0.19 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.40 | 0.51 | 0.43 | -0.25 | -36.77% | 5 | 78 | 0.27 | 0.15 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 111.00 | 0.29 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 29 | 0.29 | 0.12 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 112.00 | 0.20 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 153 | 0.27 | 0.09 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 113.00 | 0.00 | 0.30 | 0.18 | -0.32 | -64.00% | 3 | 1 | 0.28 | 0.07 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 114.00 | 0.00 | 0.99 | 0.18 | -0.22 | -55.00% | 1 | 54 | 0.44 | 0.05 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.64 | 0.30 | +0.10 | +50.00% | 8 | 14 | 0.40 | 0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 116.00 | 0.02 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 108 | 0.42 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 117.00 | 0.00 | 1.33 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.02 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 118.00 | 0.00 | 2.17 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.01 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 119.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.14 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.01 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 121.00 | 0.00 | 1.31 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 122.00 | 0.00 | 0.68 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 123.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 124.00 | 0.00 | 0.47 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.02 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 126.00 | 0.00 | 1.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.14 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.91 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.60 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 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 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.24 | 0.46 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.14 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.11 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.39 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 89.00 | 0.16 | 0.32 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.06 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 0.17 | 0.47 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.07 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 91.00 | 0.22 | 0.67 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.08 | 0.02 | -0.05 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 92.00 | 0.28 | 0.82 | 0.76 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.10 | 0.02 | -0.06 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 93.00 | 0.34 | 0.74 | % | 0 | 0 | 0.40 | -0.11 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 94.00 | 0.43 | 0.63 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.13 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.54 | 1.02 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.16 | 0.03 | -0.07 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 96.00 | 0.67 | 0.85 | 1.31 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.18 | 0.03 | -0.07 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 97.00 | 0.82 | 1.01 | 0.79 | -2.42 | -75.39% | 1 | 1 | 0.34 | -0.21 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 98.00 | 1.00 | 1.12 | 1.02 | 0.00 | 0.00% | 0 | 53 | 0.33 | -0.24 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 99.00 | 1.17 | 1.46 | 1.22 | +0.24 | +24.49% | 2 | 56 | 0.33 | -0.28 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 1.51 | 1.74 | 1.47 | +0.22 | +17.60% | 7 | 60 | 0.32 | -0.32 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 101.00 | 1.83 | 1.98 | 1.93 | +0.73 | +60.84% | 4 | 49 | 0.31 | -0.37 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 102.00 | 2.19 | 2.41 | 2.28 | % | 14 | 0 | 0.31 | -0.43 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 103.00 | 2.61 | 2.79 | 2.67 | +0.25 | +10.34% | 1 | 19 | 0.30 | -0.48 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 104.00 | 3.10 | 3.30 | 3.02 | +0.19 | +6.72% | 5 | 11 | 0.29 | -0.54 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 3.65 | 3.85 | 3.70 | -0.20 | -5.13% | 7 | 14 | 0.29 | -0.60 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 106.00 | 3.25 | 4.45 | 3.80 | 0.00 | 0.00% | 0 | 48 | 0.28 | -0.66 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 107.00 | 4.95 | 5.15 | 3.15 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.72 | 0.05 | -0.06 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 108.00 | 4.65 | 5.95 | 4.00 | 0.00 | 0.00% | 0 | 34 | 0.29 | -0.77 | 0.05 | -0.06 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 109.00 | 6.50 | 6.75 | 4.10 | 0.00 | 0.00% | 0 | 19 | 0.28 | -0.81 | 0.04 | -0.05 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 7.15 | 7.60 | 7.07 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.85 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 111.00 | 7.45 | 8.65 | % | 0 | 0 | 0.33 | -0.88 | 0.03 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 112.00 | 8.40 | 9.70 | % | 0 | 0 | 0.35 | -0.91 | 0.03 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 113.00 | 9.75 | 10.60 | 8.04 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.93 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 114.00 | 10.90 | 11.45 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.95 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 10.60 | 13.40 | 10.63 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.96 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 116.00 | 13.05 | 13.45 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 117.00 | 13.55 | 14.70 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 118.00 | 14.70 | 15.70 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 119.00 | 15.70 | 16.80 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 16.60 | 17.45 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 121.00 | 17.05 | 19.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 122.00 | 18.20 | 19.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 123.00 | 19.15 | 21.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 124.00 | 21.00 | 22.45 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 21.90 | 23.35 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 126.00 | 22.85 | 23.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 25.80 | 27.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 31.75 | 32.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 36.70 | 37.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |