Options Chain for GILEAD SCIENCES INC COM (GILD) - $108.00 as of 6/20/2025 3:37:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 61.95 | 65.95 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 47.50 | 59.45 | 63.35 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 56.95 | 61.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 52.00 | 55.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 47.05 | 51.10 | 49.50 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 42.20 | 46.05 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 70.00 | 37.30 | 41.15 | 41.62 | 0.00 | 0.00% | 0 | 289 | 0.79 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 32.35 | 36.25 | 36.22 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.02 | 6/5/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 27.50 | 31.45 | 30.37 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.96 | 0.00 | -0.03 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 82.50 | 25.15 | 29.05 | 27.00 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.94 | 0.01 | -0.03 | 5/21/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 22.75 | 26.70 | 24.36 | 0.00 | 0.00% | 0 | 916 | 0.70 | 0.94 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 87.50 | 20.40 | 24.45 | 25.10 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.91 | 0.01 | -0.04 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 18.30 | 22.20 | 22.20 | 0.00 | 0.00% | 0 | 660 | 0.40 | 0.90 | 0.01 | -0.04 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 92.50 | 16.05 | 19.90 | 17.85 | 0.00 | 0.00% | 0 | 44 | 0.56 | 0.86 | 0.01 | -0.05 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 13.90 | 17.70 | 16.00 | 0.00 | 0.00% | 0 | 198 | 0.53 | 0.84 | 0.01 | -0.05 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 97.50 | 11.80 | 15.65 | 13.81 | 0.00 | 0.00% | 0 | 368 | 0.50 | 0.80 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 9.65 | 13.30 | 12.60 | -0.01 | -0.08% | 1 | 691 | 0.31 | 0.76 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 7.20 | 10.20 | 8.24 | +0.69 | +9.14% | 9 | 1,413 | 0.37 | 0.65 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 3.15 | 6.50 | 5.45 | +0.15 | +2.83% | 102 | 1,219 | 0.33 | 0.51 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 1.93 | 3.35 | 3.30 | +0.29 | +9.64% | 36 | 3,387 | 0.31 | 0.36 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 1.58 | 1.79 | 1.79 | +0.09 | +5.30% | 48 | 2,558 | 0.30 | 0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 0.65 | 1.20 | 0.92 | -0.33 | -26.40% | 8 | 829 | 0.30 | 0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 0.26 | 1.00 | 0.56 | -0.63 | -52.95% | 8 | 437 | 0.32 | 0.10 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 0.05 | 1.00 | 0.37 | -0.83 | -69.17% | 2 | 98 | 0.33 | 0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.21 | 0.40 | 0.00 | 0.00% | 0 | 255 | 0.60 | 0.03 | 0.00 | -0.01 | 5/30/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.16 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.14 | 0.68 | 0.00 | 0.00% | 0 | 132 | 0.70 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.13 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.13 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.13 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.89 | 0.68 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.14 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.16 | 0.84 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.90 | 0.46 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.24 | 0.42 | 0.00 | 0.00% | 0 | 118 | 1.02 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.32 | 0.47 | 0.00 | 0.00% | 0 | 1,236 | 0.91 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 2.44 | 1.27 | 0.00 | 0.00% | 0 | 78 | 0.58 | -0.04 | 0.00 | -0.03 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 82.50 | 0.23 | 0.90 | 0.74 | 0.00 | 0.00% | 0 | 57 | 0.48 | -0.06 | 0.01 | -0.03 | 6/4/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.33 | 2.64 | 1.73 | 0.00 | 0.00% | 0 | 830 | 0.56 | -0.06 | 0.01 | -0.03 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 87.50 | 0.43 | 1.76 | 0.91 | 0.00 | 0.00% | 0 | 718 | 0.47 | -0.09 | 0.01 | -0.04 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 0.47 | 2.94 | 1.25 | 0.00 | 0.00% | 0 | 779 | 0.49 | -0.10 | 0.01 | -0.04 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 817 | 0.36 | -0.14 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 1.29 | 1.69 | 1.35 | -0.32 | -19.17% | 11 | 3,076 | 0.39 | -0.16 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 97.50 | 1.41 | 1.97 | 1.74 | -0.08 | -4.40% | 3 | 1,393 | 0.36 | -0.20 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 1.67 | 2.45 | 2.07 | -0.94 | -31.23% | 17 | 1,177 | 0.34 | -0.24 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 2.74 | 4.15 | 3.72 | -0.56 | -13.09% | 6 | 546 | 0.32 | -0.35 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 4.80 | 7.85 | 5.95 | +0.20 | +3.48% | 67 | 930 | 0.33 | -0.49 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 6.70 | 10.75 | 8.35 | -1.05 | -11.17% | 8 | 396 | 0.32 | -0.64 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 10.50 | 14.35 | 12.70 | 0.00 | 0.00% | 0 | 59 | 0.30 | -0.76 | 0.02 | -0.04 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 14.75 | 18.70 | 19.00 | 0.00 | 0.00% | 0 | 95 | 0.47 | -0.84 | 0.02 | -0.03 | 3/19/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 19.50 | 23.40 | 31.85 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.90 | 0.01 | -0.02 | 4/9/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 24.40 | 28.35 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 140.00 | 29.40 | 33.40 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 145.00 | 34.50 | 38.40 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 150.00 | 39.40 | 43.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 155.00 | 44.40 | 48.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 160.00 | 49.40 | 53.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |