Options Chain for GILEAD SCIENCES INC COM (GILD) - $110.08 as of 5/30/2025 9:16:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.45 | 52.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 43.80 | 47.25 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 38.50 | 42.25 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 33.60 | 37.25 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 28.55 | 32.30 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 23.55 | 27.35 | % | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 20.15 | 21.25 | % | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 93.00 | 17.30 | 19.90 | % | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 94.00 | 16.40 | 17.75 | % | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 15.25 | 17.60 | % | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 96.00 | 14.80 | 16.00 | % | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 97.00 | 14.00 | 15.05 | % | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 98.00 | 13.20 | 14.15 | % | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 99.00 | 12.40 | 13.45 | % | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 11.60 | 12.65 | % | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 101.00 | 10.90 | 11.85 | % | 0 | 0 | 0.42 | 0.74 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 102.00 | 9.25 | 11.10 | % | 0 | 0 | 0.37 | 0.72 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 103.00 | 9.40 | 10.25 | % | 0 | 0 | 0.40 | 0.70 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 104.00 | 7.90 | 9.65 | % | 0 | 0 | 0.37 | 0.68 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 8.10 | 9.00 | 8.85 | +0.08 | +0.92% | 2 | 1 | 0.40 | 0.65 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 106.00 | 7.40 | 8.35 | % | 0 | 0 | 0.39 | 0.63 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 107.00 | 6.85 | 7.65 | 7.52 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.60 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 108.00 | 5.35 | 7.10 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.58 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 109.00 | 5.10 | 6.50 | % | 0 | 0 | 0.35 | 0.55 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 5.15 | 5.90 | 6.25 | % | 2 | 0 | 0.37 | 0.52 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 111.00 | 4.65 | 5.40 | % | 0 | 0 | 0.38 | 0.49 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 112.00 | 4.05 | 4.95 | 4.50 | -0.30 | -6.25% | 4 | 2 | 0.36 | 0.46 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 113.00 | 2.34 | 4.50 | % | 0 | 0 | 0.32 | 0.43 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 114.00 | 3.30 | 4.05 | 3.78 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.41 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 1.67 | 3.75 | % | 0 | 0 | 0.32 | 0.38 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 116.00 | 1.13 | 3.55 | % | 0 | 0 | 0.32 | 0.35 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 117.00 | 1.24 | 3.05 | % | 0 | 0 | 0.32 | 0.32 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 118.00 | 0.64 | 3.10 | % | 0 | 0 | 0.32 | 0.30 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 119.00 | 0.47 | 2.89 | % | 0 | 0 | 0.32 | 0.27 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.86 | % | 0 | 0 | 0.37 | 0.25 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 121.00 | 0.00 | 2.64 | 1.79 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.23 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 122.00 | 0.13 | 2.75 | % | 0 | 0 | 0.37 | 0.21 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 0.10 | 2.62 | % | 0 | 0 | 0.37 | 0.16 | 0.02 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.22 | % | 0 | 0 | 0.51 | 0.09 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.22 | % | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.16 | % | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.01 | 5/30/2025 3:59:51 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 | 2.13 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.14 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.17 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.24 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 0.57 | -0.05 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.56 | % | 0 | 0 | 0.53 | -0.09 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 93.00 | 0.13 | 2.76 | % | 0 | 0 | 0.51 | -0.13 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 2.73 | % | 0 | 0 | 0.50 | -0.14 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.83 | % | 0 | 0 | 0.49 | -0.15 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 96.00 | 0.00 | 2.75 | % | 0 | 0 | 0.48 | -0.17 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 97.00 | 0.14 | 2.76 | % | 0 | 0 | 0.48 | -0.18 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 98.00 | 1.02 | 2.74 | 1.86 | % | 1 | 0 | 0.43 | -0.20 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 99.00 | 1.14 | 2.82 | 2.07 | % | 1 | 0 | 0.42 | -0.22 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 100.00 | 0.39 | 2.90 | % | 0 | 0 | 0.37 | -0.24 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 101.00 | 1.02 | 2.92 | % | 0 | 0 | 0.37 | -0.26 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 102.00 | 1.72 | 4.10 | 2.72 | % | 1 | 0 | 0.38 | -0.28 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 103.00 | 2.52 | 4.90 | % | 0 | 0 | 0.46 | -0.30 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 104.00 | 2.82 | 3.70 | % | 0 | 0 | 0.40 | -0.32 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 1.75 | 4.05 | % | 0 | 0 | 0.34 | -0.35 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 106.00 | 1.96 | 4.40 | % | 0 | 0 | 0.33 | -0.37 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 107.00 | 2.51 | 4.85 | % | 0 | 0 | 0.34 | -0.40 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 108.00 | 2.96 | 5.20 | % | 0 | 0 | 0.34 | -0.42 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 109.00 | 4.65 | 5.65 | % | 0 | 0 | 0.38 | -0.45 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 5.35 | 6.05 | % | 0 | 0 | 0.38 | -0.48 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 111.00 | 5.80 | 6.60 | % | 0 | 0 | 0.38 | -0.51 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 112.00 | 6.35 | 7.10 | % | 0 | 0 | 0.38 | -0.54 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 113.00 | 6.85 | 7.70 | % | 0 | 0 | 0.37 | -0.57 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 114.00 | 7.10 | 8.70 | % | 0 | 0 | 0.37 | -0.59 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 7.05 | 9.95 | % | 0 | 0 | 0.37 | -0.62 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 116.00 | 8.30 | 10.05 | % | 0 | 0 | 0.37 | -0.65 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 117.00 | 8.40 | 10.95 | % | 0 | 0 | 0.35 | -0.68 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 118.00 | 9.75 | 11.40 | % | 0 | 0 | 0.37 | -0.70 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 119.00 | 9.10 | 12.70 | % | 0 | 0 | 0.33 | -0.73 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 9.80 | 13.50 | % | 0 | 0 | 0.32 | -0.75 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 121.00 | 10.85 | 14.30 | % | 0 | 0 | 0.34 | -0.77 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 122.00 | 12.90 | 14.05 | % | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 15.55 | 16.55 | % | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 18.65 | 22.35 | % | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 23.45 | 27.25 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 28.40 | 32.20 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST |