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 | 42.55 | 43.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 37.70 | 38.55 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 32.60 | 34.15 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 27.65 | 29.60 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 23.10 | 23.75 | % | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 18.25 | 18.95 | % | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 13.20 | 15.20 | % | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 92.00 | 11.15 | 12.50 | % | 0 | 0 | 0.50 | 0.82 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 93.00 | 11.00 | 12.35 | % | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 94.00 | 10.10 | 11.65 | % | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 8.75 | 9.85 | 9.56 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.76 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 96.00 | 7.90 | 8.95 | 8.73 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.74 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 97.00 | 7.75 | 8.15 | % | 0 | 0 | 0.33 | 0.71 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 98.00 | 6.95 | 7.45 | % | 0 | 0 | 0.32 | 0.69 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 99.00 | 6.25 | 6.75 | % | 0 | 0 | 0.32 | 0.66 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 5.55 | 6.10 | % | 0 | 0 | 0.31 | 0.63 | 0.04 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 101.00 | 4.95 | 5.35 | 6.01 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.60 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 102.00 | 4.30 | 4.75 | % | 0 | 0 | 0.30 | 0.56 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 103.00 | 3.45 | 4.20 | % | 0 | 0 | 0.28 | 0.52 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 104.00 | 2.55 | 3.65 | % | 0 | 0 | 0.26 | 0.47 | 0.05 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 1.53 | 3.20 | % | 0 | 0 | 0.24 | 0.43 | 0.05 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 106.00 | 1.94 | 2.81 | % | 0 | 0 | 0.26 | 0.38 | 0.05 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 107.00 | 1.64 | 2.42 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.33 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 108.00 | 1.12 | 2.07 | 2.00 | 0.00 | 0.00% | 0 | 50 | 0.25 | 0.29 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 109.00 | 1.14 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.25 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 1.14 | 1.78 | % | 0 | 0 | 0.28 | 0.22 | 0.04 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 111.00 | 0.79 | 2.65 | 1.07 | -0.19 | -15.08% | 48 | 1 | 0.33 | 0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 112.00 | 0.74 | 1.02 | % | 0 | 0 | 0.27 | 0.16 | 0.03 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 113.00 | 0.59 | 0.79 | % | 0 | 0 | 0.26 | 0.14 | 0.03 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 114.00 | 0.47 | 2.05 | 0.64 | % | 1 | 0 | 0.32 | 0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 115.00 | 0.37 | 0.71 | % | 0 | 0 | 0.26 | 0.10 | 0.02 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 116.00 | 0.24 | 1.90 | % | 0 | 0 | 0.49 | 0.07 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 117.00 | 0.19 | 0.46 | % | 0 | 0 | 0.29 | 0.07 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 118.00 | 0.14 | 1.86 | % | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 119.00 | 0.10 | 0.38 | % | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 0.02 | 1.45 | % | 0 | 0 | 0.20 | 0.03 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.08 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.78 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.76 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.71 | % | 0 | 0 | 0.58 | 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 | 0.08 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.33 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.14 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.18 | % | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.51 | % | 0 | 0 | 0.72 | -0.04 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.61 | % | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 0.56 | 2.50 | % | 0 | 0 | 0.46 | -0.15 | 0.02 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 92.00 | 0.84 | 2.44 | % | 0 | 0 | 0.42 | -0.18 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 93.00 | 1.00 | 1.34 | % | 0 | 0 | 0.35 | -0.21 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 94.00 | 1.05 | 1.54 | % | 0 | 0 | 0.33 | -0.24 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 1.26 | 2.46 | % | 0 | 0 | 0.37 | -0.24 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 96.00 | 0.71 | 2.30 | % | 0 | 0 | 0.32 | -0.26 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 97.00 | 1.46 | 2.63 | % | 0 | 0 | 0.34 | -0.29 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 98.00 | 0.59 | 2.52 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.31 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 99.00 | 2.02 | 2.76 | % | 0 | 0 | 0.31 | -0.34 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 2.31 | 3.10 | 2.91 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.37 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 101.00 | 1.75 | 3.45 | % | 0 | 0 | 0.27 | -0.40 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 102.00 | 2.58 | 3.85 | % | 0 | 0 | 0.28 | -0.44 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 103.00 | 3.95 | 5.30 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.48 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 104.00 | 3.65 | 4.85 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.53 | 0.05 | -0.05 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 5.00 | 5.35 | 5.15 | % | 2 | 0 | 0.31 | -0.57 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 106.00 | 5.55 | 6.30 | 5.75 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.62 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 107.00 | 5.90 | 6.65 | % | 0 | 0 | 0.29 | -0.67 | 0.04 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 108.00 | 6.90 | 7.35 | % | 0 | 0 | 0.31 | -0.71 | 0.04 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 109.00 | 7.60 | 8.15 | % | 0 | 0 | 0.31 | -0.75 | 0.04 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 8.05 | 9.00 | % | 0 | 0 | 0.29 | -0.78 | 0.04 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 111.00 | 8.80 | 9.65 | % | 0 | 0 | 0.34 | -0.82 | 0.03 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 112.00 | 9.85 | 10.45 | % | 0 | 0 | 0.31 | -0.84 | 0.03 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 113.00 | 10.60 | 11.45 | % | 0 | 0 | 0.34 | -0.86 | 0.03 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 114.00 | 10.65 | 12.20 | % | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 12.25 | 13.35 | % | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 116.00 | 12.45 | 15.00 | % | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 117.00 | 13.85 | 14.90 | % | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 118.00 | 14.15 | 16.45 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 119.00 | 15.85 | 17.80 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 16.25 | 17.90 | % | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 21.05 | 23.15 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 26.85 | 27.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 31.90 | 33.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 36.00 | 37.55 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |