Options Chain for GILEAD SCIENCES INC COM (GILD) - $112.05 as of 6/13/2025 3:26:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.10 | 51.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 65.00 | 43.10 | 46.55 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 70.00 | 38.15 | 41.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 75.00 | 33.00 | 37.50 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 80.00 | 28.20 | 32.80 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 85.00 | 23.50 | 28.30 | % | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 90.00 | 18.55 | 23.40 | % | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 95.00 | 14.85 | 18.30 | % | 0 | 0 | 0.63 | 0.86 | 0.01 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 96.00 | 14.65 | 17.45 | % | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 97.00 | 13.05 | 15.60 | % | 0 | 0 | 0.33 | 0.83 | 0.02 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 98.00 | 11.95 | 16.00 | % | 0 | 0 | 0.33 | 0.82 | 0.02 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 99.00 | 11.00 | 14.90 | % | 0 | 0 | 0.34 | 0.80 | 0.02 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 100.00 | 10.80 | 13.60 | 13.80 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.79 | 0.02 | -0.06 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 101.00 | 9.45 | 13.45 | % | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 102.00 | 9.15 | 11.60 | % | 0 | 0 | 0.34 | 0.76 | 0.02 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 103.00 | 9.00 | 10.75 | % | 0 | 0 | 0.36 | 0.73 | 0.02 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 104.00 | 8.40 | 9.70 | 9.90 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.72 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 105.00 | 7.70 | 9.40 | 7.80 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.69 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 106.00 | 5.50 | 10.20 | 7.78 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.66 | 0.03 | -0.07 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 107.00 | 5.95 | 8.40 | 9.09 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.64 | 0.03 | -0.07 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 108.00 | 4.05 | 7.75 | 7.11 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.61 | 0.03 | -0.07 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 109.00 | 4.40 | 8.25 | % | 0 | 0 | 0.36 | 0.58 | 0.03 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 110.00 | 3.80 | 6.05 | 5.24 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.54 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 111.00 | 3.75 | 5.65 | 5.17 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.51 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 112.00 | 2.23 | 6.15 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.48 | 0.03 | -0.06 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 113.00 | 1.69 | 4.70 | % | 0 | 0 | 0.28 | 0.44 | 0.03 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 114.00 | 1.00 | 5.15 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.41 | 0.03 | -0.06 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 115.00 | 1.14 | 5.00 | 4.43 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.38 | 0.03 | -0.06 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 116.00 | 0.30 | 3.85 | % | 0 | 0 | 0.29 | 0.35 | 0.03 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 117.00 | 0.30 | 4.95 | % | 0 | 0 | 0.30 | 0.32 | 0.03 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 118.00 | 0.00 | 3.85 | % | 0 | 0 | 0.31 | 0.29 | 0.03 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 119.00 | 0.29 | 2.99 | % | 0 | 0 | 0.31 | 0.26 | 0.03 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 120.00 | 0.87 | 2.57 | 1.57 | -0.08 | -4.85% | 2 | 12 | 0.31 | 0.24 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 121.00 | 0.00 | 2.31 | % | 0 | 0 | 0.44 | 0.22 | 0.02 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 122.00 | 0.00 | 3.50 | % | 0 | 0 | 0.35 | 0.19 | 0.02 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 123.00 | 0.00 | 4.80 | 0.81 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.17 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 125.00 | 0.05 | 4.95 | 1.58 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.14 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 130.00 | 0.11 | 2.35 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.07 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.65 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.03 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:04 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 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.56 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | -0.04 | 0.01 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.68 | 1.30 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.08 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 95.00 | 0.79 | 3.10 | 1.09 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.14 | 0.01 | -0.05 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 96.00 | 0.56 | 4.95 | 1.90 | % | 1 | 0 | 0.47 | -0.15 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 97.00 | 0.65 | 2.86 | 1.51 | +0.18 | +13.54% | 1 | 4 | 0.45 | -0.17 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 98.00 | 0.38 | 2.95 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.18 | 0.02 | -0.06 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 99.00 | 0.61 | 2.91 | % | 0 | 0 | 0.40 | -0.20 | 0.02 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 100.00 | 0.68 | 5.00 | 1.80 | -0.65 | -26.54% | 2 | 5 | 0.38 | -0.21 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 101.00 | 1.22 | 2.99 | 1.96 | % | 2 | 0 | 0.40 | -0.22 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 102.00 | 1.53 | 3.20 | % | 0 | 0 | 0.39 | -0.24 | 0.02 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 103.00 | 1.28 | 3.30 | 2.16 | % | 1 | 0 | 0.37 | -0.27 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 104.00 | 1.21 | 4.15 | 2.29 | -0.67 | -22.64% | 1 | 1 | 0.37 | -0.28 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 105.00 | 0.53 | 4.65 | 3.17 | 0.00 | 0.00% | 0 | 18 | 0.30 | -0.31 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 106.00 | 1.22 | 5.75 | % | 0 | 0 | 0.36 | -0.34 | 0.03 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 107.00 | 1.56 | 5.05 | 3.86 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.36 | 0.03 | -0.07 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 108.00 | 1.72 | 5.25 | 4.39 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.39 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 109.00 | 2.05 | 5.80 | % | 0 | 0 | 0.32 | -0.42 | 0.03 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 110.00 | 2.96 | 7.35 | % | 0 | 0 | 0.34 | -0.46 | 0.03 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 111.00 | 3.85 | 7.85 | 5.80 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.49 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 112.00 | 4.85 | 6.70 | 5.16 | % | 10 | 0 | 0.33 | -0.52 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 113.00 | 5.40 | 7.15 | % | 0 | 0 | 0.32 | -0.56 | 0.03 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 114.00 | 4.80 | 9.50 | % | 0 | 0 | 0.34 | -0.59 | 0.03 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 115.00 | 6.40 | 8.95 | 7.89 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.62 | 0.03 | -0.06 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 116.00 | 6.00 | 10.80 | % | 0 | 0 | 0.47 | -0.65 | 0.03 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 117.00 | 7.10 | 11.40 | % | 0 | 0 | 0.47 | -0.68 | 0.03 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 118.00 | 7.50 | 12.00 | % | 0 | 0 | 0.47 | -0.71 | 0.03 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 119.00 | 8.15 | 12.90 | % | 0 | 0 | 0.45 | -0.74 | 0.03 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 120.00 | 9.75 | 13.10 | % | 0 | 0 | 0.45 | -0.76 | 0.03 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 121.00 | 10.20 | 13.60 | % | 0 | 0 | 0.46 | -0.78 | 0.02 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 122.00 | 10.60 | 15.45 | % | 0 | 0 | 0.45 | -0.81 | 0.02 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 123.00 | 11.30 | 16.00 | % | 0 | 0 | 0.49 | -0.83 | 0.02 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 125.00 | 13.15 | 17.90 | % | 0 | 0 | 0.51 | -0.86 | 0.02 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 130.00 | 17.70 | 22.50 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 135.00 | 23.35 | 27.20 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 140.00 | 28.30 | 32.20 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST |