Options Chain for GILEAD SCIENCES INC COM (GILD) - $120.19 as of 8/13/2025 7:29:38 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 | 58.40 | 62.45 | 60.43 | % | 1.01 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 65.00 | 53.50 | 57.10 | 55.30 | % | 0.85 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 70.00 | 49.10 | 51.90 | 50.50 | % | 0.72 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 75.00 | 44.10 | 46.90 | 45.50 | % | 0.61 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 80.00 | 39.10 | 41.95 | 40.53 | % | 0.51 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 85.00 | 33.65 | 37.40 | 35.53 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 90.00 | 30.10 | 30.95 | 30.53 | % | 0.34 | 0 | 0 | 0.50 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 95.00 | 25.30 | 26.10 | 25.70 | % | 0.27 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 97.00 | 23.25 | 24.25 | 23.75 | % | 0.24 | 0 | 0 | 0.34 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 98.00 | 22.20 | 23.15 | 22.68 | % | 0.23 | 0 | 0 | 0.31 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 99.00 | 21.20 | 22.25 | 21.73 | % | 0.22 | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 20.25 | 21.30 | 20.78 | 20.71 | +1.21 | +6.21% | 0.21 | 1 | 1 | 0.34 | 0.96 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 101.00 | 19.30 | 20.30 | 19.80 | % | 0.20 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 102.00 | 18.30 | 19.35 | 18.83 | % | 0.18 | 0 | 0 | 0.32 | 0.95 | 0.01 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 103.00 | 17.40 | 18.50 | 17.95 | % | 0.17 | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 104.00 | 16.35 | 17.50 | 16.93 | % | 0.16 | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 15.45 | 16.60 | 16.03 | % | 0.15 | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 106.00 | 14.45 | 15.70 | 15.08 | % | 0.14 | 0 | 0 | 0.31 | 0.90 | 0.01 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 107.00 | 13.55 | 14.75 | 14.15 | % | 0.13 | 0 | 0 | 0.29 | 0.88 | 0.02 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 108.00 | 12.65 | 13.85 | 13.25 | % | 0.12 | 0 | 0 | 0.30 | 0.87 | 0.02 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 109.00 | 11.95 | 12.95 | 12.45 | % | 0.11 | 0 | 0 | 0.30 | 0.86 | 0.02 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 110.00 | 11.05 | 12.05 | 11.55 | 11.22 | +0.40 | +3.70% | 0.11 | 1 | 1 | 0.29 | 0.84 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 111.00 | 10.20 | 11.15 | 10.68 | 10.71 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | 0.83 | 0.02 | -0.03 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 112.00 | 9.20 | 10.25 | 9.73 | % | 0.09 | 0 | 0 | 0.27 | 0.80 | 0.03 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 113.00 | 8.45 | 9.60 | 9.03 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | 0.78 | 0.03 | -0.04 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 114.00 | 7.70 | 8.80 | 8.25 | % | 0.07 | 0 | 0 | 0.27 | 0.75 | 0.03 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 7.00 | 8.00 | 7.50 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.27 | 0.72 | 0.03 | -0.04 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 116.00 | 6.30 | 7.25 | 6.78 | % | 0.06 | 0 | 0 | 0.26 | 0.69 | 0.04 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 117.00 | 5.60 | 6.55 | 6.08 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | 0.65 | 0.04 | -0.04 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 118.00 | 4.95 | 5.80 | 5.38 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.25 | 0.61 | 0.04 | -0.04 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 119.00 | 4.30 | 5.30 | 4.80 | % | 0.04 | 0 | 0 | 0.25 | 0.57 | 0.04 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 2.80 | 4.40 | 3.60 | 4.54 | +0.74 | +19.48% | 0.03 | 1 | 40 | 0.21 | 0.53 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 121.00 | 1.80 | 3.85 | 2.83 | 3.38 | +0.06 | +1.81% | 0.02 | 1 | 11 | 0.19 | 0.48 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 122.00 | 2.72 | 3.30 | 3.01 | 3.01 | % | 0.02 | 4 | 0 | 0.22 | 0.44 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 123.00 | 0.91 | 3.05 | 1.98 | % | 0.02 | 0 | 0 | 0.18 | 0.39 | 0.04 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 124.00 | 1.46 | 2.77 | 2.12 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | 0.35 | 0.04 | -0.04 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 125.00 | 0.80 | 2.19 | 1.50 | 1.76 | +0.01 | +0.58% | 0.01 | 11 | 20 | 0.19 | 0.31 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.12 | 0.56 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.25 | 0.15 | 0.03 | -0.02 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.01 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 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 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 97.00 | 0.00 | 0.98 | 0.49 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.01 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 98.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 99.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.04 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 101.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 102.00 | 0.00 | 0.72 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.05 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 103.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 104.00 | 0.27 | 0.85 | 0.56 | % | 0.01 | 0 | 0 | 0.32 | -0.08 | 0.01 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.93 | 0.47 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.08 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 106.00 | 0.43 | 1.02 | 0.73 | % | 0.01 | 0 | 0 | 0.31 | -0.10 | 0.01 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 107.00 | 0.32 | 1.14 | 0.73 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.02 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 108.00 | 0.53 | 1.27 | 0.90 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.02 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 109.00 | 0.49 | 1.34 | 0.92 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.02 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 110.00 | 0.49 | 1.51 | 1.00 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.16 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 111.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.02 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 112.00 | 0.48 | 2.19 | 1.34 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.03 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 113.00 | 0.68 | 2.59 | 1.64 | % | 0.01 | 0 | 0 | 0.26 | -0.22 | 0.03 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 114.00 | 1.09 | 2.56 | 1.83 | % | 0.02 | 0 | 0 | 0.26 | -0.25 | 0.03 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 1.35 | 2.62 | 1.99 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | -0.28 | 0.03 | -0.04 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 116.00 | 1.26 | 2.91 | 2.09 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.31 | 0.04 | -0.04 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 117.00 | 1.28 | 3.25 | 2.27 | % | 0.02 | 0 | 0 | 0.22 | -0.35 | 0.04 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 118.00 | 1.67 | 3.65 | 2.66 | % | 0.02 | 0 | 0 | 0.22 | -0.39 | 0.04 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 119.00 | 2.11 | 3.90 | 3.01 | 4.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | -0.43 | 0.04 | -0.04 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 120.00 | 2.36 | 4.35 | 3.36 | 4.61 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | -0.47 | 0.04 | -0.04 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 121.00 | 2.94 | 4.95 | 3.95 | % | 0.03 | 0 | 0 | 0.22 | -0.52 | 0.05 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 122.00 | 4.70 | 5.25 | 4.98 | % | 0.04 | 0 | 0 | 0.25 | -0.56 | 0.05 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 123.00 | 5.25 | 5.95 | 5.60 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.61 | 0.04 | -0.04 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 124.00 | 5.85 | 6.45 | 6.15 | % | 0.05 | 0 | 0 | 0.24 | -0.65 | 0.04 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 125.00 | 6.40 | 7.25 | 6.83 | % | 0.05 | 0 | 0 | 0.24 | -0.69 | 0.04 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 130.00 | 10.30 | 11.05 | 10.68 | % | 0.08 | 0 | 0 | 0.24 | -0.85 | 0.03 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 135.00 | 14.80 | 15.80 | 15.30 | % | 0.11 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 140.00 | 19.75 | 21.65 | 20.70 | % | 0.15 | 0 | 0 | 0.35 | -0.98 | 0.01 | -0.01 | 8/13/2025 3:59:58 PM EST |