Options Chain for GILEAD SCIENCES INC COM (GILD) - $107.37 as of 5/27/2025 1:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.35 | 50.15 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 65.00 | 42.35 | 45.25 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 70.00 | 38.40 | 39.15 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 75.00 | 33.40 | 34.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 80.00 | 28.20 | 29.15 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 85.00 | 23.55 | 23.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 87.00 | 21.55 | 22.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 88.00 | 20.50 | 21.00 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 89.00 | 19.50 | 19.95 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 90.00 | 18.60 | 19.00 | 16.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 91.00 | 17.60 | 18.00 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.04 | 5/27/2025 12:59:02 PM EST | |||
| 92.00 | 16.65 | 17.00 | % | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.05 | 5/27/2025 12:59:02 PM EST | |||
| 93.00 | 15.65 | 16.05 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.05 | 5/27/2025 12:59:02 PM EST | |||
| 94.00 | 14.65 | 15.00 | % | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.05 | 5/27/2025 12:59:02 PM EST | |||
| 95.00 | 13.65 | 14.10 | 8.04 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.96 | 0.01 | -0.06 | 5/13/2025 | 5/27/2025 12:59:02 PM EST |
| 96.00 | 12.65 | 13.15 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.07 | 5/27/2025 12:59:02 PM EST | |||
| 97.00 | 11.80 | 12.15 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.93 | 0.02 | -0.08 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 98.00 | 10.75 | 11.15 | 3.45 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.92 | 0.02 | -0.08 | 5/12/2025 | 5/27/2025 12:59:02 PM EST |
| 99.00 | 9.85 | 10.25 | 10.38 | +0.56 | +5.71% | 1 | 13 | 0.40 | 0.90 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 100.00 | 9.00 | 9.25 | 9.50 | +1.24 | +15.02% | 3 | 67 | 0.48 | 0.89 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 101.00 | 7.55 | 8.35 | 7.25 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.87 | 0.03 | -0.10 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 102.00 | 7.30 | 7.50 | 7.50 | +0.29 | +4.03% | 1 | 20 | 0.46 | 0.84 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 103.00 | 6.45 | 6.65 | 6.50 | +1.25 | +23.81% | 3 | 28 | 0.38 | 0.81 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 104.00 | 5.10 | 5.85 | 5.56 | -1.13 | -16.90% | 1 | 23 | 0.42 | 0.78 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 105.00 | 4.85 | 5.05 | 4.90 | +0.59 | +13.69% | 70 | 98 | 0.38 | 0.74 | 0.05 | -0.12 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 106.00 | 4.15 | 4.30 | 4.40 | +0.81 | +22.57% | 29 | 114 | 0.40 | 0.69 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 107.00 | 3.45 | 3.65 | 2.80 | 0.00 | 0.00% | 0 | 53 | 0.36 | 0.64 | 0.06 | -0.13 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 108.00 | 2.70 | 3.05 | 3.10 | +0.40 | +14.82% | 14 | 908 | 0.35 | 0.58 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 109.00 | 2.21 | 2.47 | 2.29 | 0.00 | 0.00% | 0 | 349 | 0.35 | 0.52 | 0.07 | -0.13 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 110.00 | 1.79 | 1.97 | 1.96 | +0.20 | +11.37% | 16 | 46 | 0.35 | 0.45 | 0.07 | -0.13 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 111.00 | 1.28 | 1.55 | 1.49 | -0.45 | -23.20% | 10 | 37 | 0.35 | 0.39 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 112.00 | 1.12 | 1.19 | 1.25 | +0.22 | +21.36% | 36 | 40 | 0.33 | 0.33 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 113.00 | 0.85 | 0.91 | 0.82 | +0.05 | +6.50% | 469 | 13 | 0.33 | 0.27 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 114.00 | 0.63 | 0.69 | 0.70 | +0.11 | +18.65% | 37 | 201 | 0.33 | 0.22 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 115.00 | 0.45 | 0.54 | 0.60 | +0.14 | +30.44% | 5 | 136 | 0.35 | 0.18 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 116.00 | 0.31 | 0.40 | 0.36 | +0.01 | +2.86% | 37 | 24 | 0.32 | 0.14 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 117.00 | 0.20 | 0.30 | 0.25 | -0.27 | -51.93% | 1 | 2 | 0.32 | 0.11 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 118.00 | 0.16 | 0.23 | 0.26 | +0.07 | +36.85% | 1 | 8 | 0.32 | 0.08 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 119.00 | 0.01 | 0.19 | 0.16 | % | 2 | 0 | 0.33 | 0.06 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 120.00 | 0.02 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.05 | 0.02 | -0.03 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 121.00 | 0.00 | 0.32 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 122.00 | 0.03 | 0.21 | 0.04 | % | 3 | 0 | 0.37 | 0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 125.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 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 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 65.00 | 0.00 | 0.24 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 70.00 | 0.00 | 0.24 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 85.00 | 0.00 | 0.27 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 12:59:02 PM EST |
| 87.00 | 0.00 | 0.29 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 88.00 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 89.00 | 0.00 | 0.31 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.01 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 90.00 | 0.00 | 0.31 | 0.29 | 0.00 | 0.00% | 0 | 668 | 0.74 | -0.01 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 91.00 | 0.01 | 0.26 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.02 | 0.01 | -0.04 | 5/12/2025 | 5/27/2025 12:59:02 PM EST |
| 92.00 | 0.02 | 0.24 | 0.15 | -1.90 | -92.69% | 2 | 4 | 0.53 | -0.03 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 93.00 | 0.03 | 0.39 | 1.08 | 0.00 | 0.00% | 0 | 106 | 0.55 | -0.03 | 0.01 | -0.05 | 5/16/2025 | 5/27/2025 12:59:02 PM EST |
| 94.00 | 0.05 | 0.42 | 2.40 | 0.00 | 0.00% | 0 | 50 | 0.54 | -0.04 | 0.01 | -0.05 | 5/8/2025 | 5/27/2025 12:59:02 PM EST |
| 95.00 | 0.15 | 0.31 | 0.27 | -0.01 | -3.58% | 7 | 10 | 0.55 | -0.04 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 96.00 | 0.19 | 0.23 | 0.26 | -0.11 | -29.73% | 1 | 148 | 0.48 | -0.06 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 97.00 | 0.21 | 0.27 | 0.77 | 0.00 | 0.00% | 0 | 32 | 0.47 | -0.07 | 0.02 | -0.08 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 98.00 | 0.27 | 0.35 | 0.38 | -0.32 | -45.72% | 3 | 65 | 0.44 | -0.08 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 99.00 | 0.33 | 0.43 | 0.93 | 0.00 | 0.00% | 0 | 108 | 0.42 | -0.10 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 100.00 | 0.39 | 0.52 | 0.44 | -0.41 | -48.24% | 11 | 1,129 | 0.44 | -0.11 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 101.00 | 0.49 | 0.61 | 1.18 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.13 | 0.03 | -0.10 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 102.00 | 0.61 | 0.70 | 0.61 | -0.79 | -56.43% | 3 | 38 | 0.41 | -0.16 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 103.00 | 0.75 | 0.89 | 0.72 | -0.51 | -41.47% | 12 | 144 | 0.40 | -0.19 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 104.00 | 0.93 | 1.01 | 1.05 | -0.43 | -29.06% | 6 | 115 | 0.39 | -0.22 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 105.00 | 1.16 | 1.27 | 1.26 | -0.69 | -35.39% | 507 | 102 | 0.37 | -0.26 | 0.05 | -0.12 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 106.00 | 1.38 | 1.54 | 2.11 | 0.00 | 0.00% | 0 | 59 | 0.36 | -0.31 | 0.05 | -0.13 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 107.00 | 1.74 | 1.90 | 1.73 | -0.74 | -29.96% | 75 | 4 | 0.36 | -0.36 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 108.00 | 2.11 | 2.26 | 2.18 | -0.62 | -22.15% | 87 | 35 | 0.35 | -0.42 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 109.00 | 2.49 | 2.71 | 2.73 | -0.62 | -18.51% | 63 | 37 | 0.35 | -0.48 | 0.07 | -0.13 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 110.00 | 3.05 | 3.25 | 3.20 | -0.66 | -17.10% | 21 | 15 | 0.34 | -0.55 | 0.07 | -0.13 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 111.00 | 3.70 | 3.85 | 3.63 | -0.47 | -11.47% | 28 | 16 | 0.34 | -0.61 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 112.00 | 4.35 | 4.50 | % | 0 | 0 | 0.32 | -0.67 | 0.06 | -0.11 | 5/27/2025 12:59:02 PM EST | |||
| 113.00 | 5.05 | 5.25 | % | 0 | 0 | 0.32 | -0.73 | 0.05 | -0.10 | 5/27/2025 12:59:02 PM EST | |||
| 114.00 | 5.85 | 6.05 | 17.25 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.78 | 0.05 | -0.09 | 5/9/2025 | 5/27/2025 12:59:02 PM EST |
| 115.00 | 6.65 | 7.45 | % | 0 | 0 | 0.33 | -0.82 | 0.04 | -0.08 | 5/27/2025 12:59:02 PM EST | |||
| 116.00 | 7.50 | 7.80 | % | 0 | 0 | 0.29 | -0.86 | 0.04 | -0.07 | 5/27/2025 12:59:02 PM EST | |||
| 117.00 | 8.45 | 8.80 | % | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.06 | 5/27/2025 12:59:02 PM EST | |||
| 118.00 | 9.40 | 9.65 | % | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.05 | 5/27/2025 12:59:02 PM EST | |||
| 119.00 | 10.30 | 10.65 | % | 0 | 0 | 0.41 | -0.94 | 0.02 | -0.04 | 5/27/2025 12:59:02 PM EST | |||
| 120.00 | 11.30 | 11.65 | % | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 121.00 | 12.30 | 12.65 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 122.00 | 13.30 | 13.65 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 125.00 | 16.30 | 16.60 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 130.00 | 21.30 | 21.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 135.00 | 26.10 | 27.65 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 140.00 | 30.90 | 32.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST |