Options Chain for GILEAD SCIENCES INC COM (GILD) - $108.22 as of 7/21/2025 8:34:26 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.25 | 50.35 | 48.30 | % | 0.80 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 65.00 | 41.30 | 45.35 | 43.33 | % | 0.67 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 70.00 | 36.35 | 40.30 | 38.33 | % | 0.55 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 75.00 | 31.45 | 35.25 | 33.35 | % | 0.44 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 80.00 | 26.40 | 30.35 | 28.38 | 30.77 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
| 85.00 | 21.40 | 25.35 | 23.38 | 25.82 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
| 90.00 | 16.50 | 20.40 | 18.45 | % | 0.20 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 92.00 | 14.50 | 18.35 | 16.43 | % | 0.18 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 93.00 | 13.55 | 17.50 | 15.53 | % | 0.17 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 94.00 | 12.55 | 16.55 | 14.55 | % | 0.15 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 95.00 | 11.55 | 15.55 | 13.55 | % | 0.14 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 96.00 | 10.60 | 14.60 | 12.60 | % | 0.13 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 97.00 | 9.60 | 13.60 | 11.60 | % | 0.12 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 98.00 | 8.60 | 12.65 | 10.63 | % | 0.11 | 0 | 0 | 0.76 | 0.94 | 0.02 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 99.00 | 7.65 | 11.70 | 9.68 | % | 0.10 | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.04 | 7/18/2025 4:00:00 PM EST | |||
| 100.00 | 6.70 | 10.70 | 8.70 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.69 | 0.89 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 101.00 | 5.80 | 9.75 | 7.78 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.65 | 0.87 | 0.03 | -0.06 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 102.00 | 4.80 | 8.95 | 6.88 | 7.88 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.63 | 0.83 | 0.04 | -0.07 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 103.00 | 4.05 | 8.00 | 6.03 | % | 0.06 | 0 | 0 | 0.59 | 0.79 | 0.04 | -0.08 | 7/18/2025 4:00:00 PM EST | |||
| 104.00 | 3.15 | 7.35 | 5.25 | 6.22 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.55 | 0.75 | 0.05 | -0.08 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 105.00 | 2.41 | 6.25 | 4.33 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.56 | 0.70 | 0.05 | -0.09 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 106.00 | 1.92 | 5.90 | 3.91 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.55 | 0.65 | 0.06 | -0.09 | 6/27/2025 | 7/18/2025 4:00:00 PM EST |
| 107.00 | 2.77 | 3.75 | 3.26 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | 0.59 | 0.06 | -0.09 | 6/27/2025 | 7/18/2025 4:00:00 PM EST |
| 108.00 | 2.22 | 3.15 | 2.69 | % | 0.02 | 0 | 0 | 0.31 | 0.53 | 0.06 | -0.09 | 7/18/2025 4:00:00 PM EST | |||
| 109.00 | 1.79 | 2.63 | 2.21 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.47 | 0.06 | -0.09 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 110.00 | 1.46 | 2.01 | 1.74 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.30 | 0.40 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 111.00 | 0.84 | 2.95 | 1.90 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.48 | 0.34 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 112.00 | 0.26 | 2.26 | 1.26 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.30 | 0.29 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 113.00 | 0.33 | 1.90 | 1.12 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.28 | 0.24 | 0.05 | -0.07 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 114.00 | 0.22 | 1.29 | 0.76 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | 0.20 | 0.04 | -0.07 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.19 | 0.60 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.29 | 0.17 | 0.04 | -0.06 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 116.00 | 0.00 | 0.40 | 0.20 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | 0.14 | 0.03 | -0.05 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 117.00 | 0.00 | 1.50 | 0.75 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.52 | 0.10 | 0.03 | -0.04 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 118.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.65 | 0.07 | 0.02 | -0.03 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 119.00 | 0.00 | 1.10 | 0.55 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.06 | 0.02 | -0.03 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.45 | 0.05 | 0.02 | -0.03 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 121.00 | 0.00 | 2.16 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | 0.03 | 0.01 | -0.02 | 6/20/2025 | 7/18/2025 4:00:00 PM EST |
| 122.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.01 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 123.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 124.00 | 0.00 | 2.14 | 1.07 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.73 | 0.01 | 0.01 | -0.01 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.71 | 0.01 | 0.00 | -0.01 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 126.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.26 | 0.13 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 92.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 93.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 94.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.02 | 0.01 | -0.02 | 6/23/2025 | 7/18/2025 4:00:00 PM EST |
| 96.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 97.00 | 0.00 | 2.22 | 1.11 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | -0.04 | 0.01 | -0.03 | 6/23/2025 | 7/18/2025 4:00:00 PM EST |
| 98.00 | 0.00 | 2.24 | 1.12 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.06 | 0.02 | -0.03 | 7/3/2025 | 7/18/2025 4:00:00 PM EST |
| 99.00 | 0.00 | 0.87 | 0.44 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | -0.08 | 0.02 | -0.04 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.39 | -0.11 | 0.03 | -0.05 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 101.00 | 0.00 | 2.31 | 1.16 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | -0.13 | 0.03 | -0.06 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 102.00 | 0.00 | 0.99 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.17 | 0.04 | -0.07 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 103.00 | 0.01 | 0.81 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.21 | -0.21 | 0.04 | -0.08 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 104.00 | 0.41 | 0.95 | 0.68 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.25 | -0.25 | 0.05 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 105.00 | 0.79 | 1.27 | 1.03 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.27 | -0.30 | 0.05 | -0.09 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 106.00 | 1.15 | 1.67 | 1.41 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.28 | -0.35 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 107.00 | 1.48 | 2.15 | 1.82 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 522 | 0.27 | -0.41 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 108.00 | 1.96 | 2.62 | 2.29 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.29 | -0.47 | 0.06 | -0.09 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 109.00 | 2.40 | 3.10 | 2.75 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.28 | -0.53 | 0.06 | -0.09 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 110.00 | 2.93 | 3.65 | 3.29 | 2.34 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.28 | -0.60 | 0.06 | -0.09 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 111.00 | 1.80 | 5.80 | 3.80 | 3.79 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.50 | -0.66 | 0.06 | -0.08 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 112.00 | 2.40 | 6.40 | 4.40 | 4.21 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.50 | -0.71 | 0.06 | -0.08 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 113.00 | 4.75 | 7.35 | 6.05 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | -0.76 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 114.00 | 4.10 | 8.05 | 6.08 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.54 | -0.80 | 0.04 | -0.07 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 115.00 | 4.95 | 8.95 | 6.95 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.56 | -0.83 | 0.04 | -0.06 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 116.00 | 5.85 | 9.85 | 7.85 | 3.26 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | -0.86 | 0.03 | -0.05 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 117.00 | 6.80 | 10.80 | 8.80 | % | 0.08 | 0 | 0 | 0.61 | -0.90 | 0.03 | -0.04 | 7/18/2025 4:00:00 PM EST | |||
| 118.00 | 7.75 | 11.80 | 9.78 | % | 0.08 | 0 | 0 | 0.64 | -0.93 | 0.02 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 119.00 | 8.80 | 12.75 | 10.78 | % | 0.09 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 120.00 | 9.75 | 13.75 | 11.75 | % | 0.10 | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 121.00 | 10.80 | 14.80 | 12.80 | % | 0.11 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 122.00 | 11.80 | 15.75 | 13.78 | % | 0.11 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 123.00 | 12.80 | 16.80 | 14.80 | % | 0.12 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 124.00 | 13.90 | 17.85 | 15.88 | % | 0.13 | 0 | 0 | 0.83 | -0.99 | 0.01 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 125.00 | 14.85 | 18.85 | 16.85 | % | 0.13 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 126.00 | 15.80 | 19.80 | 17.80 | % | 0.14 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 130.00 | 19.80 | 23.85 | 21.83 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 135.00 | 24.80 | 28.60 | 26.70 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 140.00 | 29.80 | 33.85 | 31.83 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |