Options Chain for GILEAD SCIENCES INC COM (GILD) - $109.25 as of 5/28/2025 6:06:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.45 | 49.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 65.00 | 42.20 | 44.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 70.00 | 37.25 | 39.75 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 75.00 | 31.45 | 35.15 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 80.00 | 26.45 | 29.85 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 85.00 | 23.05 | 23.85 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 87.00 | 21.10 | 21.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 88.00 | 20.10 | 21.05 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 89.00 | 19.15 | 20.10 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 90.00 | 18.15 | 19.15 | 16.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.03 | 5/19/2025 | 5/28/2025 3:59:50 PM EST |
| 91.00 | 17.10 | 18.10 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 92.00 | 16.10 | 17.15 | % | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.04 | 5/28/2025 3:59:50 PM EST | |||
| 93.00 | 15.20 | 15.95 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.05 | 5/28/2025 3:59:50 PM EST | |||
| 94.00 | 14.05 | 15.20 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.06 | 5/28/2025 3:59:50 PM EST | |||
| 95.00 | 13.20 | 14.10 | 8.04 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.96 | 0.01 | -0.06 | 5/13/2025 | 5/28/2025 3:59:50 PM EST |
| 96.00 | 12.25 | 13.20 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.07 | 5/28/2025 3:59:50 PM EST | |||
| 97.00 | 11.30 | 12.25 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.93 | 0.02 | -0.08 | 5/8/2025 | 5/28/2025 3:59:50 PM EST |
| 98.00 | 10.40 | 11.35 | 3.45 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.92 | 0.02 | -0.09 | 5/12/2025 | 5/28/2025 3:59:50 PM EST |
| 99.00 | 9.50 | 10.35 | 10.38 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.90 | 0.02 | -0.10 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 100.00 | 8.80 | 9.15 | 9.83 | 0.00 | 0.00% | 0 | 67 | 0.62 | 0.88 | 0.03 | -0.11 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 101.00 | 7.75 | 8.25 | 7.25 | 0.00 | 0.00% | 0 | 31 | 0.39 | 0.85 | 0.03 | -0.12 | 5/22/2025 | 5/28/2025 3:59:50 PM EST |
| 102.00 | 7.00 | 8.05 | 7.50 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.83 | 0.03 | -0.12 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 103.00 | 5.95 | 6.50 | 6.50 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.79 | 0.04 | -0.13 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 104.00 | 5.30 | 5.70 | 6.05 | +0.49 | +8.82% | 1 | 24 | 0.39 | 0.76 | 0.04 | -0.14 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 105.00 | 4.60 | 4.90 | 4.05 | -0.85 | -17.35% | 31 | 50 | 0.38 | 0.72 | 0.05 | -0.14 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 106.00 | 3.85 | 4.20 | 4.52 | 0.00 | 0.00% | 0 | 85 | 0.37 | 0.67 | 0.06 | -0.15 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 107.00 | 3.20 | 3.60 | 2.88 | +0.08 | +2.86% | 15 | 53 | 0.37 | 0.61 | 0.06 | -0.15 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 108.00 | 2.64 | 3.00 | 2.30 | -0.90 | -28.13% | 19 | 909 | 0.37 | 0.55 | 0.07 | -0.14 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 109.00 | 2.11 | 2.41 | 2.00 | -0.88 | -30.56% | 21 | 348 | 0.36 | 0.48 | 0.07 | -0.14 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 110.00 | 1.71 | 1.89 | 1.75 | -0.48 | -21.53% | 19 | 67 | 0.36 | 0.42 | 0.07 | -0.13 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 111.00 | 1.35 | 1.48 | 1.25 | -0.46 | -26.91% | 2 | 63 | 0.35 | 0.35 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 112.00 | 1.02 | 1.15 | 1.05 | -0.31 | -22.80% | 18 | 45 | 0.35 | 0.29 | 0.06 | -0.11 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 113.00 | 0.80 | 0.86 | 0.83 | -0.19 | -18.63% | 206 | 316 | 0.35 | 0.23 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 114.00 | 0.55 | 0.66 | 0.60 | -0.22 | -26.83% | 44 | 173 | 0.34 | 0.18 | 0.05 | -0.09 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 115.00 | 0.39 | 0.64 | 0.47 | -0.13 | -21.67% | 3 | 145 | 0.37 | 0.14 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 116.00 | 0.28 | 0.36 | 0.32 | -0.04 | -11.12% | 52 | 56 | 0.34 | 0.11 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 117.00 | 0.18 | 0.28 | 0.19 | -0.13 | -40.63% | 1 | 12 | 0.34 | 0.08 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 118.00 | 0.12 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.06 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 119.00 | 0.04 | 0.35 | 0.13 | -0.03 | -18.75% | 2 | 2 | 0.38 | 0.04 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 120.00 | 0.01 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.03 | 0.01 | -0.02 | 5/20/2025 | 5/28/2025 3:59:50 PM EST |
| 121.00 | 0.01 | 0.26 | % | 0 | 0 | 0.38 | 0.02 | 0.01 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 122.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.14 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.14 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.14 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 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 | 0.02 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.14 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.24 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.10 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:50 PM EST |
| 87.00 | 0.00 | 0.37 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 88.00 | 0.00 | 0.32 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 89.00 | 0.00 | 0.28 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.01 | 0.00 | -0.02 | 5/19/2025 | 5/28/2025 3:59:50 PM EST |
| 90.00 | 0.01 | 0.33 | 0.29 | 0.00 | 0.00% | 0 | 668 | 0.65 | -0.01 | 0.00 | -0.03 | 5/19/2025 | 5/28/2025 3:59:50 PM EST |
| 91.00 | 0.02 | 0.34 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.01 | 0.00 | -0.03 | 5/12/2025 | 5/28/2025 3:59:50 PM EST |
| 92.00 | 0.03 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.02 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 93.00 | 0.01 | 0.16 | 1.08 | 0.00 | 0.00% | 0 | 106 | 0.47 | -0.03 | 0.01 | -0.05 | 5/16/2025 | 5/28/2025 3:59:50 PM EST |
| 94.00 | 0.01 | 0.30 | 2.40 | 0.00 | 0.00% | 0 | 50 | 0.51 | -0.04 | 0.01 | -0.06 | 5/8/2025 | 5/28/2025 3:59:50 PM EST |
| 95.00 | 0.06 | 0.41 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.04 | 0.01 | -0.06 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 96.00 | 0.17 | 0.22 | 0.20 | -0.06 | -23.08% | 8 | 148 | 0.49 | -0.05 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 97.00 | 0.19 | 0.27 | 0.22 | -0.01 | -4.35% | 1 | 32 | 0.48 | -0.07 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 98.00 | 0.14 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 62 | 0.48 | -0.08 | 0.02 | -0.09 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 99.00 | 0.18 | 0.38 | 0.37 | -0.56 | -60.22% | 10 | 108 | 0.43 | -0.10 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 100.00 | 0.39 | 0.45 | 0.51 | +0.17 | +50.00% | 963 | 1,139 | 0.44 | -0.12 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 101.00 | 0.47 | 0.57 | 0.60 | +0.22 | +57.90% | 9 | 26 | 0.43 | -0.15 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 102.00 | 0.61 | 0.68 | 0.66 | +0.05 | +8.20% | 25 | 39 | 0.42 | -0.17 | 0.03 | -0.12 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 103.00 | 0.76 | 0.84 | 0.95 | +0.23 | +31.95% | 335 | 135 | 0.41 | -0.21 | 0.04 | -0.13 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 104.00 | 0.95 | 1.05 | 1.00 | +0.18 | +21.96% | 3 | 117 | 0.40 | -0.24 | 0.04 | -0.14 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 105.00 | 1.17 | 1.28 | 1.30 | +0.33 | +34.03% | 263 | 611 | 0.39 | -0.28 | 0.05 | -0.14 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 106.00 | 1.44 | 1.59 | 2.11 | 0.00 | 0.00% | 0 | 59 | 0.39 | -0.33 | 0.06 | -0.15 | 5/23/2025 | 5/28/2025 3:59:50 PM EST |
| 107.00 | 1.75 | 1.95 | 1.73 | 0.00 | 0.00% | 0 | 78 | 0.38 | -0.39 | 0.06 | -0.15 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 108.00 | 2.17 | 2.34 | 2.18 | 0.00 | 0.00% | 0 | 119 | 0.37 | -0.45 | 0.07 | -0.14 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 109.00 | 2.64 | 2.80 | 2.74 | +0.40 | +17.10% | 5 | 98 | 0.37 | -0.52 | 0.07 | -0.14 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 110.00 | 3.15 | 3.40 | 2.72 | 0.00 | 0.00% | 0 | 49 | 0.37 | -0.58 | 0.07 | -0.13 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 111.00 | 3.70 | 3.95 | 3.50 | +0.21 | +6.39% | 1 | 31 | 0.35 | -0.65 | 0.07 | -0.12 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 112.00 | 4.25 | 4.65 | % | 0 | 0 | 0.34 | -0.71 | 0.06 | -0.11 | 5/28/2025 3:59:50 PM EST | |||
| 113.00 | 4.95 | 5.50 | % | 0 | 0 | 0.34 | -0.77 | 0.05 | -0.10 | 5/28/2025 3:59:50 PM EST | |||
| 114.00 | 5.80 | 6.25 | 17.25 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.82 | 0.05 | -0.09 | 5/9/2025 | 5/28/2025 3:59:50 PM EST |
| 115.00 | 6.60 | 7.10 | % | 0 | 0 | 0.28 | -0.86 | 0.04 | -0.07 | 5/28/2025 3:59:50 PM EST | |||
| 116.00 | 7.50 | 8.10 | % | 0 | 0 | 0.51 | -0.89 | 0.03 | -0.06 | 5/28/2025 3:59:50 PM EST | |||
| 117.00 | 8.45 | 9.10 | % | 0 | 0 | 0.44 | -0.92 | 0.03 | -0.05 | 5/28/2025 3:59:50 PM EST | |||
| 118.00 | 9.20 | 10.00 | % | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.04 | 5/28/2025 3:59:50 PM EST | |||
| 119.00 | 10.20 | 11.05 | % | 0 | 0 | 0.64 | -0.96 | 0.02 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 120.00 | 11.30 | 11.85 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 121.00 | 12.30 | 12.85 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 122.00 | 13.25 | 13.95 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 125.00 | 16.35 | 16.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 130.00 | 21.30 | 21.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 135.00 | 25.75 | 27.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 140.00 | 30.60 | 32.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST |