Options Chain for GILEAD SCIENCES INC COM (GILD) - $111.78 as of 7/7/2025 8:45:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 98.00 | 12.85 | 16.50 | 14.68 | % | 0.15 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 99.00 | 11.90 | 15.65 | 13.78 | % | 0.14 | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 100.00 | 11.10 | 14.75 | 12.93 | % | 0.13 | 0 | 0 | 0.46 | 0.88 | 0.02 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 101.00 | 10.25 | 13.95 | 12.10 | % | 0.12 | 0 | 0 | 0.44 | 0.86 | 0.02 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 102.00 | 9.55 | 13.10 | 11.33 | % | 0.11 | 0 | 0 | 0.41 | 0.84 | 0.02 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 103.00 | 8.60 | 12.30 | 10.45 | % | 0.10 | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 104.00 | 7.90 | 11.50 | 9.70 | % | 0.09 | 0 | 0 | 0.42 | 0.78 | 0.03 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 105.00 | 8.35 | 10.75 | 9.55 | 9.40 | % | 0.09 | 1 | 0 | 0.33 | 0.76 | 0.03 | -0.04 | 7/7/2025 | 7/7/2025 4:00:04 PM EST | |
| 106.00 | 6.35 | 10.00 | 8.18 | % | 0.08 | 0 | 0 | 0.27 | 0.73 | 0.03 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 107.00 | 5.50 | 9.30 | 7.40 | % | 0.07 | 0 | 0 | 0.27 | 0.70 | 0.03 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 108.00 | 4.85 | 8.65 | 6.75 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.03 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 109.00 | 4.20 | 7.70 | 5.95 | % | 0.05 | 0 | 0 | 0.27 | 0.63 | 0.03 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 110.00 | 4.75 | 6.25 | 5.50 | 5.24 | % | 0.05 | 6 | 0 | 0.28 | 0.59 | 0.04 | -0.05 | 7/7/2025 | 7/7/2025 4:00:04 PM EST | |
| 111.00 | 2.94 | 6.15 | 4.55 | % | 0.04 | 0 | 0 | 0.25 | 0.56 | 0.04 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 112.00 | 2.43 | 6.30 | 4.37 | % | 0.04 | 0 | 0 | 0.27 | 0.52 | 0.04 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 113.00 | 1.94 | 5.65 | 3.80 | % | 0.03 | 0 | 0 | 0.27 | 0.48 | 0.04 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 114.00 | 1.42 | 5.40 | 3.41 | % | 0.03 | 0 | 0 | 0.27 | 0.44 | 0.04 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 115.00 | 1.01 | 5.00 | 3.01 | % | 0.03 | 0 | 0 | 0.27 | 0.40 | 0.04 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 116.00 | 0.61 | 4.60 | 2.61 | % | 0.02 | 0 | 0 | 0.26 | 0.36 | 0.04 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 117.00 | 0.47 | 3.85 | 2.16 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.04 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 118.00 | 0.99 | 3.70 | 2.35 | 1.82 | % | 0.02 | 3 | 0 | 0.29 | 0.29 | 0.03 | -0.04 | 7/7/2025 | 7/7/2025 4:00:04 PM EST | |
| 119.00 | 0.20 | 3.60 | 1.90 | % | 0.02 | 0 | 0 | 0.27 | 0.26 | 0.03 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.32 | 0.25 | 0.03 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 121.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.41 | 0.22 | 0.03 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 122.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.38 | 0.19 | 0.03 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 123.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.02 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 124.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.02 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.02 | -0.02 | 7/7/2025 4:00:04 PM EST | |||
| 126.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.02 | -0.02 | 7/7/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 98.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.01 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 99.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.48 | -0.10 | 0.02 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.93 | 1.47 | 0.87 | % | 0.01 | 1 | 0 | 0.50 | -0.12 | 0.02 | -0.04 | 7/7/2025 | 7/7/2025 4:00:04 PM EST | |
| 101.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.44 | -0.14 | 0.02 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 102.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.02 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 103.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.42 | -0.18 | 0.02 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 104.00 | 0.03 | 3.60 | 1.82 | % | 0.02 | 0 | 0 | 0.29 | -0.22 | 0.03 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 105.00 | 0.26 | 3.80 | 2.03 | 1.92 | % | 0.02 | 2 | 0 | 0.30 | -0.24 | 0.03 | -0.04 | 7/7/2025 | 7/7/2025 4:00:04 PM EST | |
| 106.00 | 0.19 | 3.75 | 1.97 | % | 0.02 | 0 | 0 | 0.27 | -0.27 | 0.03 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 107.00 | 0.34 | 4.30 | 2.32 | % | 0.02 | 0 | 0 | 0.28 | -0.30 | 0.03 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 108.00 | 0.62 | 4.70 | 2.66 | % | 0.02 | 0 | 0 | 0.28 | -0.34 | 0.03 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 109.00 | 1.02 | 4.95 | 2.99 | % | 0.03 | 0 | 0 | 0.28 | -0.37 | 0.03 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 110.00 | 1.51 | 5.35 | 3.43 | % | 0.03 | 0 | 0 | 0.28 | -0.41 | 0.04 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 111.00 | 2.21 | 5.85 | 4.03 | 4.05 | % | 0.04 | 1 | 0 | 0.29 | -0.44 | 0.04 | -0.05 | 7/7/2025 | 7/7/2025 4:00:04 PM EST | |
| 112.00 | 2.27 | 6.30 | 4.29 | % | 0.04 | 0 | 0 | 0.27 | -0.48 | 0.04 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 113.00 | 2.81 | 6.80 | 4.81 | % | 0.04 | 0 | 0 | 0.27 | -0.52 | 0.04 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 114.00 | 3.40 | 7.35 | 5.38 | % | 0.05 | 0 | 0 | 0.27 | -0.56 | 0.04 | -0.05 | 7/7/2025 4:00:04 PM EST | |||
| 115.00 | 4.00 | 7.90 | 5.95 | % | 0.05 | 0 | 0 | 0.26 | -0.60 | 0.04 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 116.00 | 4.70 | 8.55 | 6.63 | % | 0.06 | 0 | 0 | 0.26 | -0.64 | 0.04 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 117.00 | 5.35 | 9.20 | 7.28 | % | 0.06 | 0 | 0 | 0.26 | -0.68 | 0.04 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 118.00 | 6.05 | 9.80 | 7.93 | % | 0.07 | 0 | 0 | 0.39 | -0.71 | 0.03 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 119.00 | 7.05 | 10.55 | 8.80 | % | 0.07 | 0 | 0 | 0.37 | -0.74 | 0.03 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 120.00 | 7.50 | 11.25 | 9.38 | % | 0.08 | 0 | 0 | 0.40 | -0.75 | 0.03 | -0.04 | 7/7/2025 4:00:04 PM EST | |||
| 121.00 | 8.30 | 12.10 | 10.20 | % | 0.08 | 0 | 0 | 0.41 | -0.78 | 0.03 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 122.00 | 9.10 | 12.80 | 10.95 | % | 0.09 | 0 | 0 | 0.41 | -0.81 | 0.03 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 123.00 | 9.95 | 13.65 | 11.80 | % | 0.10 | 0 | 0 | 0.44 | -0.83 | 0.02 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 124.00 | 11.05 | 14.45 | 12.75 | % | 0.10 | 0 | 0 | 0.43 | -0.85 | 0.02 | -0.03 | 7/7/2025 4:00:04 PM EST | |||
| 125.00 | 11.80 | 15.45 | 13.63 | % | 0.11 | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.02 | 7/7/2025 4:00:04 PM EST | |||
| 126.00 | 12.75 | 16.35 | 14.55 | % | 0.12 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.02 | 7/7/2025 4:00:04 PM EST |