Options Chain for GILEAD SCIENCES INC COM (GILD) - $107.37 as of 5/27/2025 3:05:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.40 | 50.85 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 42.50 | 45.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 37.60 | 40.45 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 33.30 | 35.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 80.00 | 27.85 | 29.85 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 85.00 | 24.45 | 25.00 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 90.00 | 19.60 | 20.30 | % | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 94.00 | 15.65 | 16.65 | % | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 95.00 | 15.20 | 16.60 | % | 0 | 0 | 0.46 | 0.84 | 0.02 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 96.00 | 14.25 | 14.95 | % | 0 | 0 | 0.50 | 0.83 | 0.02 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 97.00 | 13.45 | 15.25 | % | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 98.00 | 12.60 | 13.55 | % | 0 | 0 | 0.44 | 0.79 | 0.02 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 99.00 | 11.85 | 12.45 | % | 0 | 0 | 0.44 | 0.77 | 0.02 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 100.00 | 10.80 | 11.60 | % | 0 | 0 | 0.51 | 0.75 | 0.02 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 101.00 | 10.35 | 11.75 | % | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 102.00 | 9.15 | 10.10 | % | 0 | 0 | 0.41 | 0.71 | 0.02 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 103.00 | 8.90 | 9.40 | % | 0 | 0 | 0.42 | 0.68 | 0.02 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 104.00 | 8.25 | 8.70 | % | 0 | 0 | 0.41 | 0.66 | 0.03 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 105.00 | 7.60 | 8.05 | 7.40 | +0.10 | +1.37% | 1 | 1 | 0.41 | 0.63 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 106.00 | 7.00 | 7.40 | 6.84 | +0.94 | +15.94% | 6 | 1 | 0.41 | 0.60 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 107.00 | 6.35 | 8.10 | 6.57 | +0.47 | +7.71% | 6 | 4 | 0.41 | 0.58 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 108.00 | 5.80 | 6.60 | 5.75 | % | 7 | 0 | 0.40 | 0.55 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 109.00 | 5.30 | 6.30 | 5.20 | % | 2 | 0 | 0.40 | 0.52 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 110.00 | 4.30 | 5.15 | 4.87 | +0.99 | +25.52% | 4 | 2 | 0.39 | 0.49 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 111.00 | 2.52 | 4.70 | % | 0 | 0 | 0.39 | 0.46 | 0.03 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 112.00 | 3.80 | 4.20 | % | 0 | 0 | 0.38 | 0.43 | 0.03 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 113.00 | 1.56 | 3.85 | 3.12 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.40 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 114.00 | 2.97 | 4.15 | % | 0 | 0 | 0.38 | 0.37 | 0.03 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 115.00 | 2.65 | 2.94 | 2.21 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.35 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 116.00 | 2.28 | 2.72 | % | 0 | 0 | 0.38 | 0.32 | 0.03 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 117.00 | 2.04 | 2.39 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.29 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 118.00 | 1.73 | 2.14 | % | 0 | 0 | 0.41 | 0.26 | 0.03 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 119.00 | 1.53 | 1.88 | % | 0 | 0 | 0.37 | 0.24 | 0.02 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 120.00 | 1.38 | 1.68 | 1.45 | +0.10 | +7.41% | 5 | 1 | 0.35 | 0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 121.00 | 1.11 | 1.44 | % | 0 | 0 | 0.36 | 0.19 | 0.02 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 122.00 | 0.00 | 1.41 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.17 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 125.00 | 0.56 | 0.76 | % | 0 | 0 | 0.35 | 0.12 | 0.02 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 130.00 | 0.00 | 0.39 | 0.32 | % | 1 | 0 | 0.37 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 135.00 | 0.00 | 0.39 | % | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 140.00 | 0.00 | 0.72 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:57 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 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 0.00 | 0.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 0.00 | 0.51 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.87 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 80.00 | 0.01 | 0.72 | 0.21 | % | 2 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 85.00 | 0.31 | 0.53 | 0.42 | % | 1 | 0 | 0.52 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 90.00 | 0.49 | 0.89 | % | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 94.00 | 1.04 | 1.40 | 1.17 | -0.58 | -33.15% | 1 | 3 | 0.46 | -0.14 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 95.00 | 1.18 | 1.55 | 2.14 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.16 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 96.00 | 1.33 | 1.68 | % | 0 | 0 | 0.46 | -0.17 | 0.02 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 97.00 | 1.51 | 1.84 | 1.73 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.19 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 98.00 | 1.68 | 2.04 | % | 0 | 0 | 0.44 | -0.21 | 0.02 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 99.00 | 1.89 | 2.27 | % | 0 | 0 | 0.44 | -0.23 | 0.02 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 100.00 | 2.13 | 2.51 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.25 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 101.00 | 2.40 | 3.05 | % | 0 | 0 | 0.43 | -0.27 | 0.02 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 102.00 | 1.75 | 3.00 | 3.05 | -0.75 | -19.74% | 1 | 1 | 0.42 | -0.29 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 103.00 | 2.82 | 3.40 | % | 0 | 0 | 0.40 | -0.32 | 0.02 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 104.00 | 2.17 | 3.70 | % | 0 | 0 | 0.43 | -0.34 | 0.03 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 105.00 | 2.43 | 3.95 | % | 0 | 0 | 0.41 | -0.37 | 0.03 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 106.00 | 2.37 | 4.35 | % | 0 | 0 | 0.43 | -0.40 | 0.03 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 107.00 | 4.35 | 4.85 | % | 0 | 0 | 0.40 | -0.42 | 0.03 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 108.00 | 3.20 | 5.20 | % | 0 | 0 | 0.39 | -0.45 | 0.03 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 109.00 | 4.05 | 6.80 | % | 0 | 0 | 0.40 | -0.48 | 0.03 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 110.00 | 5.75 | 6.30 | % | 0 | 0 | 0.38 | -0.51 | 0.03 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 111.00 | 6.30 | 6.70 | % | 0 | 0 | 0.39 | -0.54 | 0.03 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 112.00 | 6.80 | 7.30 | % | 0 | 0 | 0.39 | -0.57 | 0.03 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 113.00 | 7.30 | 7.80 | % | 0 | 0 | 0.38 | -0.60 | 0.03 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 114.00 | 7.15 | 8.55 | % | 0 | 0 | 0.38 | -0.63 | 0.03 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 115.00 | 8.70 | 9.15 | % | 0 | 0 | 0.37 | -0.65 | 0.03 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 116.00 | 9.30 | 9.75 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.68 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 117.00 | 9.65 | 10.55 | % | 0 | 0 | 0.37 | -0.71 | 0.03 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 118.00 | 10.60 | 11.30 | % | 0 | 0 | 0.37 | -0.74 | 0.03 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 119.00 | 11.40 | 12.00 | % | 0 | 0 | 0.37 | -0.76 | 0.02 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 120.00 | 11.85 | 13.45 | % | 0 | 0 | 0.37 | -0.79 | 0.02 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 121.00 | 12.75 | 13.55 | % | 0 | 0 | 0.36 | -0.81 | 0.02 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 122.00 | 13.25 | 14.50 | % | 0 | 0 | 0.29 | -0.83 | 0.02 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 125.00 | 16.55 | 17.00 | % | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 130.00 | 20.75 | 21.70 | % | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 135.00 | 26.00 | 26.60 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 140.00 | 30.00 | 32.40 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST |