Options Chain for GILEAD SCIENCES INC COM (GILD) - $107.62 as of 6/27/2025 2:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.55 | 52.35 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 65.00 | 43.55 | 47.35 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 70.00 | 38.55 | 42.35 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 75.00 | 33.55 | 37.35 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 80.00 | 28.60 | 32.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 85.00 | 23.70 | 27.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 90.00 | 18.75 | 22.35 | 20.10 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:55 PM EST |
| 91.00 | 17.75 | 21.35 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 92.00 | 17.00 | 20.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 93.00 | 15.60 | 19.45 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 94.00 | 14.65 | 18.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 95.00 | 13.65 | 17.45 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 96.00 | 12.65 | 16.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 97.00 | 11.65 | 15.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 98.00 | 10.65 | 14.45 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 99.00 | 9.65 | 13.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 100.00 | 8.65 | 12.45 | 10.05 | +1.80 | +21.82% | 82 | 94 | 1.07 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 101.00 | 7.45 | 11.45 | 8.96 | +2.18 | +32.16% | 3 | 3 | 1.01 | 0.98 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 102.00 | 6.85 | 10.45 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.05 | 6/11/2025 | 6/27/2025 1:58:55 PM EST |
| 103.00 | 5.90 | 9.50 | 5.45 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.95 | 0.02 | -0.07 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 104.00 | 4.55 | 6.85 | 6.49 | +1.84 | +39.57% | 47 | 106 | 0.65 | 0.93 | 0.03 | -0.07 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 105.00 | 5.00 | 5.80 | 4.59 | +0.61 | +15.33% | 25 | 51 | 0.45 | 0.91 | 0.04 | -0.08 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 106.00 | 4.40 | 5.00 | 4.73 | +1.19 | +33.62% | 118 | 522 | 0.28 | 0.87 | 0.06 | -0.09 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 107.00 | 3.55 | 4.20 | 3.64 | +0.88 | +31.89% | 134 | 286 | 0.32 | 0.82 | 0.07 | -0.11 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 108.00 | 2.76 | 3.05 | 2.88 | +0.39 | +15.67% | 91 | 104 | 0.25 | 0.75 | 0.09 | -0.12 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 109.00 | 2.12 | 2.30 | 2.00 | +0.16 | +8.70% | 99 | 491 | 0.26 | 0.66 | 0.11 | -0.12 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 110.00 | 1.47 | 1.67 | 1.55 | +0.05 | +3.34% | 2,168 | 2,094 | 0.24 | 0.54 | 0.12 | -0.12 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 111.00 | 1.00 | 1.15 | 1.10 | -0.05 | -4.35% | 78 | 182 | 0.24 | 0.43 | 0.12 | -0.12 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 112.00 | 0.63 | 0.75 | 0.71 | -0.21 | -22.83% | 171 | 857 | 0.24 | 0.32 | 0.10 | -0.10 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 113.00 | 0.37 | 0.59 | 0.37 | -0.23 | -38.34% | 17 | 63 | 0.24 | 0.22 | 0.09 | -0.09 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 114.00 | 0.20 | 0.25 | 0.27 | -0.28 | -50.91% | 859 | 208 | 0.23 | 0.15 | 0.07 | -0.07 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 115.00 | 0.10 | 0.28 | 0.18 | -0.21 | -53.85% | 21 | 62 | 0.25 | 0.09 | 0.05 | -0.05 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 116.00 | 0.06 | 0.15 | 0.11 | -0.19 | -63.34% | 10 | 29 | 0.26 | 0.05 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 117.00 | 0.00 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.03 | 0.02 | -0.02 | 6/20/2025 | 6/27/2025 1:58:55 PM EST |
| 118.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 111 | 0.38 | 0.02 | 0.01 | -0.01 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 119.00 | 0.00 | 1.03 | 0.65 | +0.55 | +550.00% | 5 | 59 | 0.67 | 0.01 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 90 | 0.60 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 121.00 | 0.00 | 1.70 | 0.29 | 0.00 | 0.00% | 0 | 45 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:55 PM EST |
| 122.00 | 0.00 | 2.14 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.07 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 123.00 | 0.00 | 2.14 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:55 PM EST |
| 124.00 | 0.00 | 2.14 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 39 | 0.74 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 130.00 | 0.00 | 2.13 | 0.25 | 0.00 | 0.00% | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:55 PM EST |
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 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 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.03 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 70.00 | 0.00 | 0.03 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 80.00 | 0.00 | 1.27 | 0.32 | 0.00 | 0.00% | 0 | 22 | 2.01 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 91.00 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 92.00 | 0.00 | 2.13 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 93.00 | 0.00 | 2.13 | 0.19 | 0.00 | 0.00% | 0 | 31 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 94.00 | 0.00 | 2.14 | 0.59 | 0.00 | 0.00% | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 95.00 | 0.01 | 0.03 | 0.03 | -0.16 | -84.22% | 8 | 44 | 0.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 96.00 | 0.00 | 2.14 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 97.00 | 0.01 | 1.10 | 0.19 | -0.10 | -34.49% | 9 | 82 | 0.69 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 98.00 | 0.00 | 1.01 | 0.27 | -0.63 | -70.00% | 1 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 99.00 | 0.00 | 2.15 | 0.05 | -0.44 | -89.80% | 8 | 130 | 1.15 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 100.00 | 0.00 | 0.36 | 0.04 | -0.52 | -92.86% | 32 | 217 | 0.58 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 101.00 | 0.06 | 0.11 | 0.07 | -0.49 | -87.50% | 10 | 98 | 0.39 | -0.02 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 102.00 | 0.05 | 0.14 | 0.07 | -0.83 | -92.23% | 1,090 | 23 | 0.38 | -0.03 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 103.00 | 0.04 | 0.16 | 0.10 | -0.92 | -90.20% | 130 | 262 | 0.32 | -0.05 | 0.02 | -0.07 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 104.00 | 0.08 | 0.14 | 0.13 | -0.92 | -87.62% | 258 | 493 | 0.31 | -0.07 | 0.03 | -0.07 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 105.00 | 0.13 | 0.20 | 0.15 | -1.28 | -89.51% | 116 | 592 | 0.29 | -0.09 | 0.04 | -0.08 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 106.00 | 0.20 | 0.27 | 0.20 | -1.54 | -88.51% | 115 | 160 | 0.28 | -0.13 | 0.06 | -0.09 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 107.00 | 0.12 | 0.41 | 0.30 | -2.26 | -88.29% | 377 | 45 | 0.26 | -0.18 | 0.07 | -0.11 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 108.00 | 0.43 | 0.60 | 0.55 | -1.78 | -76.40% | 54 | 72 | 0.26 | -0.25 | 0.09 | -0.12 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 109.00 | 0.59 | 0.88 | 0.78 | -2.32 | -74.84% | 92 | 19 | 0.25 | -0.34 | 0.11 | -0.12 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 110.00 | 0.95 | 1.27 | 1.16 | -3.79 | -76.57% | 183 | 73 | 0.25 | -0.46 | 0.12 | -0.12 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 111.00 | 1.52 | 1.83 | 1.78 | -3.12 | -63.68% | 47 | 41 | 0.25 | -0.57 | 0.12 | -0.12 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 112.00 | 2.07 | 2.44 | 2.12 | -2.92 | -57.94% | 28 | 337 | 0.23 | -0.68 | 0.10 | -0.10 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 113.00 | 2.37 | 3.20 | 6.38 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.78 | 0.09 | -0.09 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 114.00 | 1.89 | 5.80 | 7.33 | 0.00 | 0.00% | 0 | 51 | 0.66 | -0.85 | 0.07 | -0.07 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 115.00 | 2.80 | 6.75 | 6.60 | 0.00 | 0.00% | 0 | 130 | 0.69 | -0.91 | 0.05 | -0.05 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 116.00 | 3.75 | 7.70 | 8.78 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.95 | 0.03 | -0.03 | 6/11/2025 | 6/27/2025 1:58:55 PM EST |
| 117.00 | 4.95 | 8.65 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.97 | 0.02 | -0.02 | 6/11/2025 | 6/27/2025 1:58:55 PM EST |
| 118.00 | 5.90 | 9.65 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 6/27/2025 1:58:55 PM EST | |||
| 119.00 | 6.90 | 10.70 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 6/27/2025 1:58:55 PM EST | |||
| 120.00 | 7.90 | 11.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 121.00 | 8.90 | 12.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 122.00 | 9.90 | 13.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 123.00 | 10.80 | 14.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 124.00 | 11.75 | 15.65 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 125.00 | 12.90 | 16.65 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 130.00 | 17.75 | 21.65 | 21.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:55 PM EST |
| 135.00 | 23.20 | 26.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 140.00 | 27.85 | 31.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST |