Options Chain for GILEAD SCIENCES INC COM (GILD) - $113.03 as of 7/29/2025 3:26:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 69.70 | 73.05 | 71.38 | % | 1.68 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 45.00 | 67.20 | 70.65 | 68.93 | % | 1.53 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 47.50 | 66.45 | 67.25 | 66.85 | % | 1.41 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 50.00 | 63.80 | 64.65 | 64.23 | 44.21 | 0.00 | 0.00% | 1.28 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 59.05 | 59.80 | 59.43 | % | 1.08 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 60.00 | 53.90 | 54.80 | 54.35 | 45.27 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 49.00 | 49.90 | 49.45 | 49.66 | 0.00 | 0.00% | 0.76 | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 44.15 | 44.80 | 44.48 | 43.75 | 0.00 | 0.00% | 0.64 | 0 | 327 | 0.69 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 39.10 | 39.90 | 39.50 | 36.08 | 0.00 | 0.00% | 0.53 | 0 | 31 | 0.65 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:58:52 PM EST |
| 77.50 | 36.75 | 37.45 | 37.10 | 32.09 | 0.00 | 0.00% | 0.48 | 0 | 55 | 0.61 | 0.99 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 80.00 | 34.20 | 35.00 | 34.60 | 32.56 | 0.00 | 0.00% | 0.43 | 0 | 115 | 0.68 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 7/29/2025 1:58:52 PM EST |
| 82.50 | 31.80 | 32.45 | 32.13 | 29.14 | 0.00 | 0.00% | 0.39 | 0 | 180 | 0.52 | 0.99 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:58:52 PM EST |
| 85.00 | 29.25 | 30.15 | 29.70 | 27.57 | 0.00 | 0.00% | 0.35 | 0 | 82 | 0.52 | 0.97 | 0.00 | -0.01 | 7/8/2025 | 7/29/2025 1:58:52 PM EST |
| 87.50 | 26.75 | 27.75 | 27.25 | 29.05 | 0.00 | 0.00% | 0.31 | 0 | 129 | 0.61 | 0.97 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 24.50 | 25.25 | 24.88 | 24.72 | 0.00 | 0.00% | 0.28 | 0 | 340 | 0.41 | 0.95 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 92.50 | 22.15 | 22.70 | 22.43 | 18.25 | 0.00 | 0.00% | 0.24 | 0 | 271 | 0.43 | 0.93 | 0.01 | -0.02 | 7/17/2025 | 7/29/2025 1:58:52 PM EST |
| 95.00 | 19.70 | 20.50 | 20.10 | 14.73 | 0.00 | 0.00% | 0.21 | 0 | 402 | 0.44 | 0.91 | 0.01 | -0.02 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 97.50 | 17.35 | 18.00 | 17.68 | 16.55 | 0.00 | 0.00% | 0.18 | 0 | 604 | 0.39 | 0.88 | 0.01 | -0.03 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 100.00 | 15.15 | 15.65 | 15.40 | 15.20 | 0.00 | 0.00% | 0.15 | 0 | 1,037 | 0.37 | 0.85 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 105.00 | 10.90 | 11.65 | 11.28 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 936 | 0.34 | 0.76 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 110.00 | 7.30 | 7.90 | 7.60 | 6.72 | -0.85 | -11.23% | 0.07 | 1 | 1,823 | 0.31 | 0.63 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 115.00 | 4.50 | 4.75 | 4.63 | 4.60 | +0.45 | +10.85% | 0.04 | 14 | 2,289 | 0.29 | 0.48 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 120.00 | 2.48 | 2.66 | 2.57 | 2.52 | +0.25 | +11.02% | 0.02 | 20 | 1,674 | 0.28 | 0.32 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 125.00 | 1.22 | 1.34 | 1.28 | 1.16 | +0.07 | +6.43% | 0.01 | 6 | 1,021 | 0.27 | 0.19 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 130.00 | 0.47 | 0.62 | 0.55 | 0.53 | +0.06 | +12.77% | 0.00 | 1 | 476 | 0.26 | 0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 135.00 | 0.05 | 0.37 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.25 | 0.05 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 140.00 | 0.05 | 0.21 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.28 | 0.02 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.33 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:52 PM EST |
| 150.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.36 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:52 PM EST |
| 155.00 | 0.00 | 0.13 | 0.07 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:58:52 PM EST |
| 160.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:58:52 PM EST |
| 165.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 55.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 842 | 1.15 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.73 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 77.50 | 0.00 | 0.31 | 0.16 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.58 | -0.01 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:58:52 PM EST |
| 80.00 | 0.01 | 0.38 | 0.20 | 0.18 | -0.37 | -67.28% | 0.00 | 3 | 290 | 0.45 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 82.50 | 0.00 | 0.41 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.52 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 85.00 | 0.06 | 0.35 | 0.21 | 0.25 | -0.04 | -13.80% | 0.00 | 287 | 4,839 | 0.41 | -0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.46 | -0.03 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 0.17 | 0.50 | 0.34 | 0.31 | -0.06 | -16.22% | 0.00 | 6 | 1,181 | 0.41 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 92.50 | 0.42 | 0.52 | 0.47 | 0.48 | -0.01 | -2.05% | 0.01 | 6 | 404 | 0.38 | -0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 95.00 | 0.55 | 0.64 | 0.60 | 0.62 | -0.04 | -6.07% | 0.01 | 6 | 1,498 | 0.36 | -0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 97.50 | 0.73 | 0.89 | 0.81 | 0.85 | +0.01 | +1.19% | 0.01 | 13 | 557 | 0.35 | -0.12 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 100.00 | 1.01 | 1.15 | 1.08 | 1.06 | -0.10 | -8.63% | 0.01 | 26 | 1,625 | 0.34 | -0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 105.00 | 1.83 | 1.94 | 1.89 | 1.90 | -0.25 | -11.63% | 0.02 | 16 | 1,684 | 0.32 | -0.24 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 110.00 | 3.20 | 3.40 | 3.30 | 3.40 | -0.15 | -4.23% | 0.03 | 42 | 1,860 | 0.30 | -0.37 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 115.00 | 5.35 | 5.60 | 5.48 | 5.50 | -0.60 | -9.84% | 0.05 | 11 | 263 | 0.29 | -0.52 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 120.00 | 8.15 | 8.70 | 8.43 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 167 | 0.27 | -0.68 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 125.00 | 11.85 | 12.45 | 12.15 | 12.20 | +0.09 | +0.75% | 0.10 | 6 | 42 | 0.28 | -0.81 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 130.00 | 16.25 | 16.80 | 16.53 | % | 0.13 | 0 | 0 | 0.29 | -0.90 | 0.02 | -0.02 | 7/29/2025 1:58:52 PM EST | |||
| 135.00 | 20.90 | 21.45 | 21.18 | 22.56 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.35 | -0.95 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 140.00 | 25.70 | 26.30 | 26.00 | 40.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 4/10/2025 | 7/29/2025 1:58:52 PM EST |
| 145.00 | 30.70 | 31.55 | 31.13 | 31.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:52 PM EST |
| 150.00 | 35.70 | 36.65 | 36.18 | 38.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:58:52 PM EST |
| 155.00 | 40.70 | 41.30 | 41.00 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 160.00 | 45.65 | 46.55 | 46.10 | % | 0.29 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 165.00 | 50.70 | 51.20 | 50.95 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |