Options Chain for GILEAD SCIENCES INC COM (GILD) - $98.16 as of 5/9/2025 3:17:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.00 | 38.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 65.00 | 31.60 | 32.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 70.00 | 26.95 | 28.05 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 75.00 | 22.20 | 22.95 | % | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 80.00 | 17.50 | 18.25 | % | 0 | 0 | 0.72 | 0.90 | 0.01 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 85.00 | 13.10 | 14.05 | % | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 87.00 | 11.40 | 13.15 | % | 0 | 0 | 0.40 | 0.79 | 0.02 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 88.00 | 10.60 | 12.35 | % | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 89.00 | 9.85 | 10.35 | % | 0 | 0 | 0.39 | 0.74 | 0.02 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 90.00 | 9.15 | 9.60 | 9.37 | % | 1 | 0 | 0.39 | 0.72 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 91.00 | 8.40 | 8.85 | % | 0 | 0 | 0.38 | 0.69 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 92.00 | 7.65 | 8.25 | % | 0 | 0 | 0.38 | 0.67 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 93.00 | 7.10 | 7.55 | % | 0 | 0 | 0.38 | 0.64 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 94.00 | 6.40 | 7.85 | % | 0 | 0 | 0.36 | 0.61 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 95.00 | 5.70 | 6.45 | % | 0 | 0 | 0.37 | 0.58 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 96.00 | 5.20 | 5.65 | % | 0 | 0 | 0.36 | 0.55 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 97.00 | 4.70 | 5.50 | 5.25 | % | 3 | 0 | 0.37 | 0.52 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 98.00 | 2.71 | 4.65 | % | 0 | 0 | 0.30 | 0.49 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 99.00 | 2.77 | 4.25 | % | 0 | 0 | 0.31 | 0.45 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 100.00 | 1.78 | 3.80 | % | 0 | 0 | 0.29 | 0.42 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 101.00 | 1.68 | 3.50 | % | 0 | 0 | 0.30 | 0.38 | 0.03 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 102.00 | 0.95 | 3.05 | % | 0 | 0 | 0.27 | 0.35 | 0.03 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 103.00 | 1.65 | 2.85 | % | 0 | 0 | 0.32 | 0.32 | 0.03 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 104.00 | 0.52 | 2.71 | % | 0 | 0 | 0.29 | 0.29 | 0.03 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 105.00 | 1.15 | 2.20 | 1.82 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.26 | 0.03 | -0.04 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 106.00 | 0.00 | 1.91 | 1.50 | % | 3 | 0 | 0.36 | 0.23 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 107.00 | 0.57 | 2.67 | 1.36 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.21 | 0.03 | -0.03 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 108.00 | 0.62 | 1.98 | % | 0 | 0 | 0.33 | 0.18 | 0.02 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 109.00 | 0.00 | 1.37 | % | 0 | 0 | 0.36 | 0.16 | 0.02 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.66 | 0.91 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.15 | 0.02 | -0.03 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 111.00 | 0.42 | 1.52 | % | 0 | 0 | 0.33 | 0.12 | 0.02 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.37 | % | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.37 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.38 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.31 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.77 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 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 | 2.32 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.53 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.90 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.47 | % | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 80.00 | 0.63 | 1.10 | % | 0 | 0 | 0.44 | -0.10 | 0.01 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 85.00 | 1.04 | 1.70 | % | 0 | 0 | 0.39 | -0.18 | 0.02 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 87.00 | 1.56 | 2.14 | % | 0 | 0 | 0.40 | -0.21 | 0.02 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 88.00 | 0.47 | 2.31 | % | 0 | 0 | 0.31 | -0.24 | 0.02 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 89.00 | 1.68 | 2.92 | % | 0 | 0 | 0.39 | -0.26 | 0.02 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 90.00 | 1.21 | 2.90 | % | 0 | 0 | 0.34 | -0.28 | 0.02 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 91.00 | 1.36 | 3.10 | % | 0 | 0 | 0.33 | -0.31 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 92.00 | 2.82 | 3.40 | % | 0 | 0 | 0.38 | -0.33 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 93.00 | 2.88 | 3.75 | 3.80 | % | 2 | 0 | 0.38 | -0.36 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 94.00 | 2.65 | 4.60 | % | 0 | 0 | 0.36 | -0.39 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 95.00 | 2.71 | 4.55 | % | 0 | 0 | 0.32 | -0.42 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 96.00 | 4.15 | 4.95 | % | 0 | 0 | 0.35 | -0.45 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 97.00 | 5.05 | 5.45 | % | 0 | 0 | 0.37 | -0.48 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 98.00 | 5.45 | 6.00 | % | 0 | 0 | 0.36 | -0.51 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 99.00 | 6.05 | 6.50 | 6.28 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.55 | 0.03 | -0.05 | 5/8/2025 | 5/9/2025 3:59:50 PM EST |
| 100.00 | 6.45 | 7.15 | % | 0 | 0 | 0.36 | -0.58 | 0.03 | -0.05 | 5/9/2025 3:59:50 PM EST | |||
| 101.00 | 7.10 | 7.85 | % | 0 | 0 | 0.36 | -0.62 | 0.03 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 102.00 | 7.70 | 8.65 | % | 0 | 0 | 0.37 | -0.65 | 0.03 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 103.00 | 8.40 | 9.20 | % | 0 | 0 | 0.35 | -0.68 | 0.03 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 104.00 | 9.10 | 10.45 | % | 0 | 0 | 0.38 | -0.71 | 0.03 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 105.00 | 9.70 | 10.55 | % | 0 | 0 | 0.32 | -0.74 | 0.03 | -0.04 | 5/9/2025 3:59:50 PM EST | |||
| 106.00 | 9.60 | 12.40 | % | 0 | 0 | 0.50 | -0.77 | 0.03 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 107.00 | 11.35 | 12.15 | % | 0 | 0 | 0.49 | -0.79 | 0.03 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 108.00 | 12.05 | 13.00 | % | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 109.00 | 13.10 | 13.80 | % | 0 | 0 | 0.53 | -0.84 | 0.02 | -0.03 | 5/9/2025 3:59:50 PM EST | |||
| 110.00 | 13.90 | 14.65 | 14.72 | % | 2 | 0 | 0.51 | -0.85 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 111.00 | 14.80 | 15.50 | % | 0 | 0 | 0.54 | -0.88 | 0.02 | -0.02 | 5/9/2025 3:59:50 PM EST | |||
| 115.00 | 18.45 | 19.60 | 19.18 | % | 1 | 0 | 0.59 | -0.93 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 3:59:50 PM EST | |
| 120.00 | 23.25 | 24.00 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 5/9/2025 3:59:50 PM EST | |||
| 125.00 | 28.05 | 28.85 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 130.00 | 33.00 | 33.75 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 135.00 | 37.95 | 39.05 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST | |||
| 140.00 | 42.95 | 43.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:50 PM EST |