Options Chain for GILEAD SCIENCES INC COM (GILD) - $112.56 as of 8/29/2025 3:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.55 | 53.60 | 53.08 | % | 0.88 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 65.00 | 47.75 | 48.35 | 48.05 | % | 0.74 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 70.00 | 42.75 | 43.40 | 43.08 | % | 0.62 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 75.00 | 37.65 | 38.45 | 38.05 | % | 0.51 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 80.00 | 32.35 | 33.45 | 32.90 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 85.00 | 27.75 | 28.50 | 28.13 | % | 0.33 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 90.00 | 22.70 | 23.50 | 23.10 | % | 0.26 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 95.00 | 17.75 | 18.60 | 18.18 | % | 0.19 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 97.00 | 14.05 | 18.00 | 16.03 | 23.77 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:04 PM EST |
| 98.00 | 13.15 | 17.05 | 15.10 | % | 0.15 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 99.00 | 12.10 | 16.00 | 14.05 | % | 0.14 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 100.00 | 11.10 | 15.10 | 13.10 | 12.42 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.78 | 0.99 | 0.00 | -0.02 | 8/6/2025 | 8/29/2025 4:00:04 PM EST |
| 101.00 | 10.15 | 14.10 | 12.13 | % | 0.12 | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 102.00 | 10.90 | 13.10 | 12.00 | 10.72 | -0.31 | -2.82% | 0.12 | 2 | 29 | 0.70 | 0.98 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 103.00 | 8.20 | 12.15 | 10.18 | 10.19 | -0.05 | -0.49% | 0.10 | 1 | 2 | 0.67 | 0.96 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 104.00 | 7.25 | 11.20 | 9.23 | % | 0.09 | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 105.00 | 7.35 | 9.15 | 8.25 | % | 0.08 | 0 | 0 | 0.43 | 0.92 | 0.02 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 106.00 | 7.05 | 7.95 | 7.50 | 6.82 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.40 | 0.89 | 0.03 | -0.06 | 8/7/2025 | 8/29/2025 4:00:04 PM EST |
| 107.00 | 6.50 | 7.75 | 7.13 | 6.52 | -0.33 | -4.82% | 0.07 | 1 | 12 | 0.25 | 0.86 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 108.00 | 5.55 | 6.95 | 6.25 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.34 | 0.82 | 0.04 | -0.07 | 8/7/2025 | 8/29/2025 4:00:04 PM EST |
| 109.00 | 4.90 | 5.45 | 5.18 | 12.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | 0.78 | 0.05 | -0.08 | 8/8/2025 | 8/29/2025 4:00:04 PM EST |
| 110.00 | 4.10 | 4.50 | 4.30 | 3.70 | -8.30 | -69.17% | 0.04 | 8 | 8 | 0.26 | 0.72 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 111.00 | 3.40 | 4.30 | 3.85 | 3.25 | -6.52 | -66.74% | 0.03 | 6 | 2 | 0.29 | 0.67 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 112.00 | 2.74 | 3.60 | 3.17 | 2.76 | -4.29 | -60.86% | 0.03 | 361 | 8 | 0.24 | 0.60 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 113.00 | 2.16 | 2.38 | 2.27 | 2.13 | -0.12 | -5.34% | 0.02 | 81 | 22 | 0.24 | 0.53 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 114.00 | 1.65 | 1.89 | 1.77 | 1.48 | -0.50 | -25.26% | 0.02 | 3 | 26 | 0.24 | 0.46 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 115.00 | 1.18 | 1.66 | 1.42 | 1.33 | -0.30 | -18.41% | 0.01 | 7 | 51 | 0.24 | 0.39 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 116.00 | 0.95 | 1.08 | 1.02 | 1.01 | -0.65 | -39.16% | 0.01 | 10 | 26 | 0.24 | 0.32 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 117.00 | 0.61 | 1.00 | 0.81 | 0.72 | -0.05 | -6.50% | 0.01 | 13 | 65 | 0.23 | 0.25 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 118.00 | 0.47 | 0.77 | 0.62 | 0.54 | -0.05 | -8.48% | 0.01 | 6 | 45 | 0.25 | 0.20 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 119.00 | 0.36 | 0.67 | 0.52 | 0.36 | +0.35 | +3,500.00% | 0.00 | 2 | 38 | 0.25 | 0.15 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 120.00 | 0.14 | 0.71 | 0.43 | 0.28 | -0.07 | -20.00% | 0.00 | 9 | 116 | 0.27 | 0.12 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 121.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.28 | 0.08 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 122.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.36 | 0.06 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 123.00 | 0.05 | 2.25 | 1.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.43 | 0.04 | 0.02 | -0.02 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 124.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.03 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.88 | 0.94 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.65 | 0.02 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 126.00 | 0.00 | 2.18 | 1.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.01 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 127.00 | 0.00 | 2.17 | 1.09 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.75 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 128.00 | 0.00 | 2.17 | 1.09 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:04 PM EST |
| 129.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:04 PM EST |
| 131.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 132.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 133.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 134.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 97.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 99.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.18 | 1.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.82 | -0.01 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 101.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 102.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 103.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 104.00 | 0.00 | 0.42 | 0.21 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.06 | 0.02 | -0.04 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 0.33 | +0.03 | +10.00% | 0.00 | 1 | 1 | 0.44 | -0.08 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 106.00 | 0.24 | 0.46 | 0.35 | % | 0.00 | 0 | 0 | 0.29 | -0.11 | 0.03 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 107.00 | 0.00 | 0.75 | 0.38 | 0.61 | +0.19 | +45.24% | 0.00 | 2 | 36 | 0.34 | -0.14 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 108.00 | 0.42 | 0.68 | 0.55 | 0.65 | -0.08 | -10.96% | 0.01 | 6 | 8 | 0.28 | -0.18 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 109.00 | 0.77 | 0.87 | 0.82 | 0.84 | -0.21 | -20.00% | 0.01 | 31 | 26 | 0.27 | -0.22 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 110.00 | 0.98 | 1.10 | 1.04 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.27 | -0.28 | 0.06 | -0.08 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 111.00 | 1.27 | 1.41 | 1.34 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.26 | -0.33 | 0.06 | -0.09 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 112.00 | 1.65 | 1.78 | 1.72 | 2.02 | +0.19 | +10.39% | 0.02 | 11 | 53 | 0.26 | -0.40 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 113.00 | 2.05 | 2.22 | 2.14 | 2.26 | -0.17 | -7.00% | 0.02 | 4 | 29 | 0.26 | -0.47 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 114.00 | 2.52 | 2.74 | 2.63 | 3.00 | +0.89 | +42.18% | 0.02 | 5 | 33 | 0.25 | -0.54 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 115.00 | 3.05 | 3.35 | 3.20 | 3.54 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.25 | -0.61 | 0.07 | -0.08 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 116.00 | 3.40 | 4.80 | 4.10 | 4.10 | +0.90 | +28.13% | 0.04 | 3 | 126 | 0.31 | -0.68 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 117.00 | 3.85 | 4.75 | 4.30 | 2.84 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.25 | -0.75 | 0.06 | -0.06 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 118.00 | 4.95 | 7.10 | 6.03 | 3.82 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.26 | -0.80 | 0.05 | -0.06 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 119.00 | 5.90 | 6.40 | 6.15 | 6.44 | +4.03 | +167.22% | 0.05 | 1 | 2 | 0.37 | -0.85 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 120.00 | 5.45 | 9.05 | 7.25 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.54 | -0.88 | 0.04 | -0.04 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 121.00 | 6.85 | 8.90 | 7.88 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.41 | -0.92 | 0.03 | -0.03 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 122.00 | 7.25 | 11.20 | 9.23 | % | 0.08 | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 123.00 | 8.20 | 12.15 | 10.18 | % | 0.08 | 0 | 0 | 0.65 | -0.96 | 0.02 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 124.00 | 8.95 | 13.15 | 11.05 | % | 0.09 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 125.00 | 11.70 | 12.95 | 12.33 | % | 0.10 | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 126.00 | 12.65 | 14.05 | 13.35 | % | 0.11 | 0 | 0 | 0.48 | -0.99 | 0.01 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 127.00 | 12.30 | 15.55 | 13.93 | % | 0.11 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 128.00 | 14.70 | 15.95 | 15.33 | % | 0.12 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 129.00 | 14.75 | 16.65 | 15.70 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 130.00 | 15.75 | 18.95 | 17.35 | % | 0.13 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 131.00 | 16.75 | 19.20 | 17.98 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 132.00 | 18.00 | 20.25 | 19.13 | % | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 133.00 | 18.95 | 20.90 | 19.93 | % | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 134.00 | 19.90 | 22.20 | 21.05 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 135.00 | 20.80 | 23.00 | 21.90 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 140.00 | 25.95 | 28.10 | 27.03 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |