Options Chain for GILEAD SCIENCES INC COM (GILD) - $103.68 as of 5/5/2025 3:14:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 70.10 | 70.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 67.40 | 69.55 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 37.50 | 65.25 | 65.95 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 62.30 | 64.85 | 63.75 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 60.25 | 61.65 | 39.67 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 57.80 | 58.40 | 45.98 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 55.00 | 55.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 52.80 | 53.90 | 42.50 | 0.00 | 0.00% | 0 | 8 | 1.16 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 47.85 | 48.65 | 59.00 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:01 PM EST |
| 57.50 | 45.20 | 45.95 | 55.00 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 42.80 | 43.35 | 50.25 | 0.00 | 0.00% | 0 | 161 | 1.10 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:01 PM EST |
| 62.50 | 40.40 | 41.00 | 29.70 | 0.00 | 0.00% | 0 | 23 | 1.06 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 37.95 | 38.40 | 40.25 | 0.00 | 0.00% | 0 | 442 | 1.01 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 67.50 | 35.50 | 36.00 | 38.70 | 0.00 | 0.00% | 0 | 680 | 0.95 | 0.99 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 33.00 | 33.45 | 33.77 | 0.00 | 0.00% | 0 | 934 | 0.70 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 72.50 | 30.45 | 31.30 | 30.66 | 0.00 | 0.00% | 0 | 1,148 | 0.55 | 0.98 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 28.05 | 28.90 | 31.11 | 0.00 | 0.00% | 0 | 810 | 0.76 | 0.96 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 77.50 | 25.65 | 26.10 | 25.80 | 0.00 | 0.00% | 0 | 526 | 0.57 | 0.96 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 23.20 | 23.60 | 22.90 | 0.00 | 0.00% | 0 | 1,255 | 0.61 | 0.94 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 82.50 | 20.65 | 21.30 | 19.02 | 0.00 | 0.00% | 0 | 434 | 0.47 | 0.92 | 0.01 | -0.02 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 18.45 | 18.85 | 19.30 | 0.00 | 0.00% | 0 | 1,830 | 0.45 | 0.90 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 87.50 | 16.05 | 16.55 | 19.75 | 0.00 | 0.00% | 0 | 190 | 0.43 | 0.88 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 13.90 | 14.15 | 13.93 | +0.43 | +3.19% | 3 | 831 | 0.40 | 0.85 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 92.50 | 11.70 | 11.95 | 12.75 | 0.00 | 0.00% | 0 | 1,344 | 0.37 | 0.82 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 9.65 | 10.05 | 9.93 | -0.07 | -0.70% | 6 | 1,525 | 0.35 | 0.76 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 97.50 | 7.75 | 7.95 | 8.00 | -0.10 | -1.24% | 9 | 819 | 0.34 | 0.70 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 6.05 | 6.25 | 6.35 | 0.00 | 0.00% | 0 | 1,422 | 0.32 | 0.62 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 3.25 | 3.45 | 3.40 | -0.48 | -12.38% | 81 | 1,973 | 0.29 | 0.44 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 1.48 | 1.60 | 1.56 | -0.27 | -14.76% | 94 | 4,481 | 0.28 | 0.27 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 0.59 | 0.69 | 0.67 | 0.00 | 0.00% | 47 | 3,562 | 0.27 | 0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 0.21 | 0.30 | 0.25 | -0.02 | -7.41% | 17 | 3,184 | 0.27 | 0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 0.10 | 0.81 | 0.32 | 0.00 | 0.00% | 0 | 2,498 | 0.31 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.05 | 0.82 | 0.10 | -0.07 | -41.18% | 65 | 833 | 0.39 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.99 | 0.10 | 0.00 | 0.00% | 0 | 345 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.54 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 66 | 0.65 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.21 | % | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 48 | 1.69 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.49 | 0.32 | 0.00 | 0.00% | 0 | 42 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/5/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.33 | 0.40 | 0.00 | 0.00% | 0 | 28 | 1.48 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.38 | 0.90 | 0.00 | 0.00% | 0 | 66 | 1.43 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.51 | 0.40 | 0.00 | 0.00% | 0 | 38 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 98 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.62 | 0.10 | 0.00 | 0.00% | 0 | 395 | 1.24 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.37 | 0.11 | 0.00 | 0.00% | 0 | 824 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.39 | 0.15 | 0.00 | 0.00% | 0 | 1,692 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1,168 | 1.06 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 0.08 | 0.30 | 0.08 | -0.01 | -11.12% | 1 | 1,695 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 62.50 | 0.05 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 459 | 0.79 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 0.04 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 1,459 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 67.50 | 0.05 | 1.26 | 0.19 | 0.00 | 0.00% | 0 | 962 | 0.72 | -0.01 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.03 | 1.49 | 0.50 | 0.00 | 0.00% | 0 | 1,271 | 0.70 | -0.01 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 72.50 | 0.15 | 0.86 | 0.44 | 0.00 | 0.00% | 0 | 1,254 | 0.61 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.36 | 0.21 | 0.00 | 0.00% | 0 | 1,627 | 0.48 | -0.04 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 77.50 | 0.13 | 1.38 | 0.88 | 0.00 | 0.00% | 0 | 284 | 0.60 | -0.04 | 0.01 | -0.02 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.20 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 1,922 | 0.49 | -0.06 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 82.50 | 0.40 | 0.56 | 0.43 | -0.02 | -4.45% | 2 | 1,852 | 0.43 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.54 | 0.69 | 0.51 | 0.00 | 0.00% | 0 | 957 | 0.40 | -0.10 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 87.50 | 0.70 | 0.82 | 0.76 | +0.03 | +4.11% | 96 | 1,030 | 0.39 | -0.12 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 0.94 | 1.10 | 1.02 | +0.06 | +6.25% | 105 | 744 | 0.37 | -0.15 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 92.50 | 1.29 | 1.46 | 1.32 | -0.07 | -5.04% | 6 | 1,809 | 0.36 | -0.18 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 1.76 | 1.92 | 1.91 | +0.20 | +11.70% | 3 | 3,454 | 0.34 | -0.24 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 97.50 | 2.28 | 2.56 | 2.55 | +0.22 | +9.45% | 2 | 1,805 | 0.33 | -0.30 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 3.20 | 3.45 | 3.30 | 0.00 | 0.00% | 59 | 2,229 | 0.32 | -0.38 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 5.45 | 5.75 | 5.60 | +0.40 | +7.70% | 16 | 2,351 | 0.31 | -0.56 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 7.80 | 9.10 | 8.55 | 0.00 | 0.00% | 0 | 1,972 | 0.31 | -0.73 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 12.25 | 13.20 | 13.33 | +0.85 | +6.82% | 1 | 1,043 | 0.37 | -0.86 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 17.35 | 17.85 | 18.22 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.93 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 22.20 | 22.75 | 24.10 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.97 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 26.65 | 27.65 | 25.96 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.99 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 32.10 | 33.35 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 36.00 | 38.00 | 34.45 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 40.95 | 43.65 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 45.85 | 47.55 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 155.00 | 51.90 | 52.55 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |