Options Chain for GILEAD SCIENCES INC COM (GILD) - $106.74 as of 5/23/2025 3:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.80 | 54.35 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 60.00 | 46.25 | 49.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 65.00 | 40.85 | 44.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 70.00 | 36.45 | 39.35 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 75.00 | 31.35 | 34.45 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.01 | 5/23/2025 4:00:03 PM EST | |||
| 80.00 | 27.05 | 29.45 | 22.47 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.94 | 0.01 | -0.02 | 5/16/2025 | 5/23/2025 4:00:03 PM EST |
| 85.00 | 22.90 | 23.50 | 23.95 | 0.00 | 0.00% | 0 | 42 | 0.53 | 0.90 | 0.01 | -0.03 | 5/20/2025 | 5/23/2025 4:00:03 PM EST |
| 90.00 | 18.15 | 19.10 | 18.45 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.85 | 0.01 | -0.04 | 5/20/2025 | 5/23/2025 4:00:03 PM EST |
| 95.00 | 14.10 | 14.70 | 14.14 | 0.00 | 0.00% | 0 | 465 | 0.41 | 0.79 | 0.02 | -0.04 | 5/22/2025 | 5/23/2025 4:00:03 PM EST |
| 100.00 | 9.55 | 11.75 | 9.80 | -0.30 | -2.97% | 1 | 2,118 | 0.40 | 0.70 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 105.00 | 7.30 | 7.55 | 7.60 | +0.33 | +4.54% | 12 | 699 | 0.38 | 0.59 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 110.00 | 4.00 | 5.00 | 4.85 | +0.20 | +4.31% | 42 | 825 | 0.36 | 0.46 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 115.00 | 2.81 | 3.00 | 2.97 | +0.13 | +4.58% | 52 | 1,088 | 0.35 | 0.33 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 120.00 | 1.55 | 1.70 | 1.70 | +0.13 | +8.28% | 102 | 698 | 0.34 | 0.22 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 125.00 | 0.79 | 0.92 | 0.87 | +0.14 | +19.18% | 56 | 147 | 0.33 | 0.14 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 130.00 | 0.33 | 0.97 | 0.44 | +0.15 | +51.73% | 11 | 17 | 0.36 | 0.08 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 135.00 | 0.05 | 1.38 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.05 | 0.01 | -0.01 | 5/20/2025 | 5/23/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.04 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.01 | 5/23/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.17 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.66 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.73 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.39 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 70.00 | 0.01 | 0.66 | 0.44 | 0.00 | 0.00% | 0 | 14 | 0.66 | -0.01 | 0.00 | 0.00 | 5/7/2025 | 5/23/2025 4:00:03 PM EST |
| 75.00 | 0.25 | 2.33 | 0.40 | 0.00 | 0.00% | 0 | 40 | 0.85 | -0.03 | 0.00 | -0.01 | 5/22/2025 | 5/23/2025 4:00:03 PM EST |
| 80.00 | 0.46 | 0.60 | 0.57 | +0.04 | +7.55% | 11 | 28 | 0.50 | -0.06 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 85.00 | 0.78 | 0.90 | 0.93 | -0.07 | -7.00% | 4 | 1,114 | 0.47 | -0.10 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 90.00 | 1.31 | 1.50 | 1.31 | 0.00 | 0.00% | 42 | 423 | 0.45 | -0.15 | 0.01 | -0.04 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 95.00 | 2.08 | 2.23 | 2.12 | -0.29 | -12.04% | 30 | 2,643 | 0.42 | -0.21 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 100.00 | 3.25 | 3.50 | 3.25 | -0.30 | -8.46% | 825 | 2,908 | 0.40 | -0.30 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 105.00 | 5.00 | 5.25 | 4.97 | -0.58 | -10.45% | 8 | 306 | 0.38 | -0.41 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 110.00 | 7.40 | 7.65 | 8.13 | -0.17 | -2.05% | 1 | 176 | 0.36 | -0.54 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 115.00 | 10.15 | 10.90 | 10.05 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.67 | 0.03 | -0.05 | 5/21/2025 | 5/23/2025 4:00:03 PM EST |
| 120.00 | 14.20 | 14.55 | 18.86 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.78 | 0.02 | -0.04 | 5/13/2025 | 5/23/2025 4:00:03 PM EST |
| 125.00 | 18.45 | 18.80 | % | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.03 | 5/23/2025 4:00:03 PM EST | |||
| 130.00 | 22.65 | 24.05 | % | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.02 | 5/23/2025 4:00:03 PM EST | |||
| 135.00 | 26.95 | 30.15 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 5/23/2025 4:00:03 PM EST | |||
| 140.00 | 31.85 | 34.55 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 5/23/2025 4:00:03 PM EST | |||
| 145.00 | 36.80 | 39.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 150.00 | 41.80 | 44.45 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 155.00 | 46.80 | 49.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST |