Options Chain for GILEAD SCIENCES INC COM (GILD) - $109.64 as of 7/11/2025 8:25:47 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 63.60 | 66.25 | 64.93 | % | 1.44 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 47.50 | 60.90 | 63.90 | 62.40 | % | 1.31 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 50.00 | 58.50 | 61.40 | 59.95 | % | 1.20 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 55.00 | 53.45 | 56.65 | 55.05 | % | 1.00 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 60.00 | 48.20 | 51.55 | 49.88 | 49.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 4:00:04 PM EST |
| 65.00 | 43.35 | 46.65 | 45.00 | % | 0.69 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 70.00 | 39.80 | 40.55 | 40.18 | 41.62 | 0.00 | 0.00% | 0.57 | 0 | 289 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:04 PM EST |
| 75.00 | 34.20 | 35.35 | 34.78 | 37.22 | +5.52 | +17.42% | 0.46 | 2 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 80.00 | 29.65 | 30.45 | 30.05 | 30.75 | 0.00 | 0.00% | 0.38 | 0 | 35 | 0.84 | 0.99 | 0.00 | -0.02 | 6/30/2025 | 7/11/2025 4:00:04 PM EST |
| 82.50 | 27.20 | 28.30 | 27.75 | 27.00 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.82 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 7/11/2025 4:00:04 PM EST |
| 85.00 | 25.00 | 26.35 | 25.68 | 29.37 | 0.00 | 0.00% | 0.30 | 0 | 915 | 0.71 | 0.98 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 87.50 | 20.90 | 24.75 | 22.83 | 25.10 | 0.00 | 0.00% | 0.26 | 0 | 24 | 0.80 | 0.98 | 0.00 | -0.02 | 6/12/2025 | 7/11/2025 4:00:04 PM EST |
| 90.00 | 19.55 | 20.85 | 20.20 | 22.40 | 0.00 | 0.00% | 0.22 | 0 | 687 | 0.70 | 0.95 | 0.01 | -0.04 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 92.50 | 17.35 | 20.00 | 18.68 | 17.85 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.69 | 0.92 | 0.01 | -0.04 | 6/17/2025 | 7/11/2025 4:00:04 PM EST |
| 95.00 | 15.30 | 16.05 | 15.68 | 15.97 | -0.29 | -1.79% | 0.17 | 2 | 193 | 0.35 | 0.90 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 97.50 | 12.75 | 14.05 | 13.40 | 14.45 | -1.30 | -8.26% | 0.14 | 4 | 438 | 0.45 | 0.87 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 100.00 | 11.00 | 11.30 | 11.15 | 11.37 | -2.08 | -15.47% | 0.11 | 8 | 778 | 0.32 | 0.83 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 105.00 | 7.15 | 7.35 | 7.25 | 7.56 | -3.54 | -31.90% | 0.07 | 79 | 1,427 | 0.32 | 0.70 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 110.00 | 4.10 | 4.25 | 4.18 | 4.15 | -2.74 | -39.77% | 0.04 | 175 | 1,310 | 0.30 | 0.52 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 115.00 | 1.99 | 2.13 | 2.06 | 2.05 | -2.00 | -49.39% | 0.02 | 231 | 4,433 | 0.29 | 0.33 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 120.00 | 0.89 | 0.93 | 0.91 | 0.89 | -1.01 | -53.16% | 0.01 | 6,353 | 8,509 | 0.29 | 0.17 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 125.00 | 0.23 | 0.43 | 0.33 | 0.42 | -0.22 | -34.38% | 0.00 | 43 | 970 | 0.28 | 0.08 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 130.00 | 0.05 | 0.86 | 0.46 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.34 | 0.03 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 92 | 0.49 | 0.01 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.92 | 0.96 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.54 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/11/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/11/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/11/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.32 | 0.66 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,218 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 4:00:04 PM EST |
| 80.00 | 0.05 | 2.22 | 1.14 | 0.08 | -0.46 | -85.19% | 0.01 | 22 | 103 | 0.72 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 82.50 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.71 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 85.00 | 0.10 | 0.29 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 15 | 854 | 0.46 | -0.02 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 1.01 | 0.51 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 719 | 0.61 | -0.02 | 0.00 | -0.02 | 6/26/2025 | 7/11/2025 4:00:04 PM EST |
| 90.00 | 0.14 | 0.71 | 0.43 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.43 | -0.05 | 0.01 | -0.04 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 92.50 | 0.19 | 0.66 | 0.43 | 0.34 | +0.04 | +13.34% | 0.00 | 23 | 822 | 0.38 | -0.08 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 95.00 | 0.40 | 0.87 | 0.64 | 0.48 | +0.26 | +118.19% | 0.01 | 7 | 2,915 | 0.38 | -0.10 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 97.50 | 0.49 | 0.89 | 0.69 | 0.66 | +0.29 | +78.38% | 0.01 | 4 | 1,823 | 0.34 | -0.13 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 100.00 | 1.02 | 1.14 | 1.08 | 1.09 | +0.60 | +122.45% | 0.01 | 34 | 1,842 | 0.34 | -0.17 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 105.00 | 2.06 | 2.20 | 2.13 | 2.05 | +1.04 | +102.97% | 0.02 | 64 | 1,079 | 0.32 | -0.30 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 110.00 | 3.95 | 4.10 | 4.03 | 4.00 | +1.98 | +98.02% | 0.04 | 116 | 1,107 | 0.30 | -0.48 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 115.00 | 5.95 | 7.10 | 6.53 | 6.49 | +2.63 | +68.14% | 0.06 | 28 | 573 | 0.25 | -0.67 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 120.00 | 10.70 | 11.00 | 10.85 | 10.55 | -0.20 | -1.86% | 0.09 | 14 | 59 | 0.30 | -0.83 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 125.00 | 13.45 | 17.30 | 15.38 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 95 | 0.52 | -0.92 | 0.02 | -0.02 | 3/19/2025 | 7/11/2025 4:00:04 PM EST |
| 130.00 | 19.80 | 21.25 | 20.53 | 31.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 4/9/2025 | 7/11/2025 4:00:04 PM EST |
| 135.00 | 24.20 | 25.95 | 25.08 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 140.00 | 29.00 | 31.30 | 30.15 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 145.00 | 34.00 | 37.15 | 35.58 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 150.00 | 38.85 | 41.40 | 40.13 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 155.00 | 43.80 | 46.50 | 45.15 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 160.00 | 49.50 | 51.85 | 50.68 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST |