Options Chain for GILEAD SCIENCES INC COM (GILD) - $113.20 as of 7/25/2025 3:05:31 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 | 54.80 | 58.65 | 56.73 | % | 0.95 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 65.00 | 49.95 | 53.70 | 51.83 | % | 0.80 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 70.00 | 44.85 | 48.75 | 46.80 | % | 0.67 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 75.00 | 39.95 | 43.80 | 41.88 | % | 0.56 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 80.00 | 35.10 | 38.85 | 36.98 | % | 0.46 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 85.00 | 30.20 | 33.90 | 32.05 | % | 0.38 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 90.00 | 24.95 | 29.05 | 27.00 | % | 0.30 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 95.00 | 20.10 | 24.20 | 22.15 | % | 0.23 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 99.00 | 16.35 | 20.30 | 18.33 | % | 0.19 | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 100.00 | 15.30 | 19.40 | 17.35 | % | 0.17 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 101.00 | 14.45 | 18.50 | 16.48 | % | 0.16 | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 102.00 | 13.50 | 17.50 | 15.50 | % | 0.15 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 103.00 | 12.60 | 16.65 | 14.63 | % | 0.14 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 104.00 | 11.60 | 15.75 | 13.68 | % | 0.13 | 0 | 0 | 0.52 | 0.88 | 0.02 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 105.00 | 10.75 | 14.85 | 12.80 | % | 0.12 | 0 | 0 | 0.49 | 0.87 | 0.02 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 106.00 | 9.85 | 13.90 | 11.88 | % | 0.11 | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 107.00 | 9.15 | 13.10 | 11.13 | % | 0.10 | 0 | 0 | 0.48 | 0.83 | 0.02 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 108.00 | 8.20 | 12.30 | 10.25 | % | 0.09 | 0 | 0 | 0.44 | 0.81 | 0.02 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 109.00 | 7.55 | 11.50 | 9.53 | % | 0.09 | 0 | 0 | 0.39 | 0.78 | 0.03 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 110.00 | 6.80 | 10.75 | 8.78 | % | 0.08 | 0 | 0 | 0.29 | 0.75 | 0.03 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 111.00 | 6.80 | 9.15 | 7.98 | 7.71 | % | 0.07 | 4 | 0 | 0.28 | 0.72 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 112.00 | 5.40 | 9.35 | 7.38 | % | 0.07 | 0 | 0 | 0.31 | 0.68 | 0.03 | -0.05 | 7/25/2025 3:59:49 PM EST | |||
| 113.00 | 5.60 | 7.90 | 6.75 | % | 0.06 | 0 | 0 | 0.30 | 0.66 | 0.04 | -0.05 | 7/25/2025 3:59:49 PM EST | |||
| 114.00 | 4.10 | 8.10 | 6.10 | % | 0.05 | 0 | 0 | 0.30 | 0.62 | 0.04 | -0.05 | 7/25/2025 3:59:49 PM EST | |||
| 115.00 | 5.05 | 6.75 | 5.90 | % | 0.05 | 0 | 0 | 0.34 | 0.58 | 0.04 | -0.05 | 7/25/2025 3:59:49 PM EST | |||
| 116.00 | 3.60 | 5.85 | 4.73 | 4.20 | % | 0.04 | 64 | 0 | 0.28 | 0.54 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 117.00 | 2.42 | 5.15 | 3.79 | % | 0.03 | 0 | 0 | 0.25 | 0.50 | 0.04 | -0.05 | 7/25/2025 3:59:49 PM EST | |||
| 118.00 | 2.41 | 5.55 | 3.98 | 4.20 | % | 0.03 | 2 | 0 | 0.30 | 0.45 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 119.00 | 1.50 | 4.75 | 3.13 | % | 0.03 | 0 | 0 | 0.23 | 0.41 | 0.04 | -0.05 | 7/25/2025 3:59:49 PM EST | |||
| 120.00 | 1.07 | 3.35 | 2.21 | 3.01 | % | 0.02 | 4 | 0 | 0.24 | 0.37 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 121.00 | 0.73 | 2.82 | 1.78 | % | 0.01 | 0 | 0 | 0.21 | 0.33 | 0.04 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 122.00 | 0.24 | 2.63 | 1.44 | % | 0.01 | 0 | 0 | 0.21 | 0.29 | 0.04 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 123.00 | 0.20 | 2.15 | 1.18 | % | 0.01 | 0 | 0 | 0.20 | 0.26 | 0.04 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 124.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.29 | 0.22 | 0.03 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.03 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 126.00 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.03 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 127.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.03 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.02 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.01 | -0.01 | 7/25/2025 3:59:49 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 99.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.01 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 100.00 | 0.11 | 2.60 | 1.36 | 0.84 | % | 0.01 | 1 | 0 | 0.45 | -0.08 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 101.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.01 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 102.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.01 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 103.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.54 | -0.10 | 0.01 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 104.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.52 | -0.12 | 0.02 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.50 | -0.13 | 0.02 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 106.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.49 | -0.15 | 0.02 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 107.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.41 | -0.17 | 0.02 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 108.00 | 0.00 | 3.00 | 1.50 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.19 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 3:59:49 PM EST |
| 109.00 | 0.00 | 2.94 | 1.47 | 2.21 | % | 0.01 | 1 | 0 | 0.45 | -0.22 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 110.00 | 0.21 | 3.80 | 2.01 | % | 0.02 | 0 | 0 | 0.43 | -0.25 | 0.03 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 111.00 | 0.10 | 4.10 | 2.10 | % | 0.02 | 0 | 0 | 0.26 | -0.28 | 0.03 | -0.05 | 7/25/2025 3:59:49 PM EST | |||
| 112.00 | 0.31 | 3.35 | 1.83 | 3.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.32 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 3:59:49 PM EST |
| 113.00 | 1.08 | 3.45 | 2.27 | % | 0.02 | 0 | 0 | 0.26 | -0.34 | 0.04 | -0.05 | 7/25/2025 3:59:49 PM EST | |||
| 114.00 | 1.05 | 5.10 | 3.08 | 3.50 | % | 0.03 | 1 | 0 | 0.28 | -0.38 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 115.00 | 1.48 | 5.10 | 3.29 | % | 0.03 | 0 | 0 | 0.25 | -0.42 | 0.04 | -0.05 | 7/25/2025 3:59:49 PM EST | |||
| 116.00 | 2.87 | 5.95 | 4.41 | 4.20 | % | 0.04 | 2 | 0 | 0.28 | -0.46 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 117.00 | 3.30 | 6.40 | 4.85 | 4.62 | % | 0.04 | 10 | 0 | 0.31 | -0.50 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 118.00 | 2.93 | 6.90 | 4.92 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.04 | -0.05 | 7/25/2025 3:59:49 PM EST | |||
| 119.00 | 3.55 | 6.75 | 5.15 | % | 0.04 | 0 | 0 | 0.26 | -0.59 | 0.04 | -0.05 | 7/25/2025 3:59:49 PM EST | |||
| 120.00 | 4.10 | 8.20 | 6.15 | % | 0.05 | 0 | 0 | 0.26 | -0.63 | 0.04 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 121.00 | 5.55 | 8.85 | 7.20 | % | 0.06 | 0 | 0 | 0.26 | -0.67 | 0.04 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 122.00 | 5.40 | 8.45 | 6.93 | % | 0.06 | 0 | 0 | 0.23 | -0.71 | 0.04 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 123.00 | 6.10 | 10.20 | 8.15 | % | 0.07 | 0 | 0 | 0.37 | -0.74 | 0.04 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 124.00 | 6.80 | 10.70 | 8.75 | % | 0.07 | 0 | 0 | 0.39 | -0.78 | 0.03 | -0.04 | 7/25/2025 3:59:49 PM EST | |||
| 125.00 | 7.55 | 11.55 | 9.55 | % | 0.08 | 0 | 0 | 0.41 | -0.81 | 0.03 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 126.00 | 8.30 | 12.30 | 10.30 | % | 0.08 | 0 | 0 | 0.41 | -0.83 | 0.03 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 127.00 | 9.20 | 13.25 | 11.23 | % | 0.09 | 0 | 0 | 0.42 | -0.86 | 0.03 | -0.03 | 7/25/2025 3:59:49 PM EST | |||
| 130.00 | 11.80 | 15.80 | 13.80 | % | 0.11 | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 135.00 | 16.70 | 19.65 | 18.18 | % | 0.13 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 140.00 | 22.10 | 25.35 | 23.73 | % | 0.17 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 7/25/2025 3:59:49 PM EST |