Options Chain for GILEAD SCIENCES INC COM (GILD) - $111.47 as of 3/31/2025 4:04:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.25 | 57.85 | 56.93 | % | 1 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 60.00 | 50.60 | 52.90 | 52.03 | % | 1 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 65.00 | 46.75 | 47.85 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 70.00 | 41.85 | 42.60 | 39.81 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:53 PM EST |
| 75.00 | 36.70 | 37.45 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 80.00 | 31.95 | 32.75 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 85.00 | 26.95 | 27.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 88.00 | 24.00 | 24.45 | 23.69 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 89.00 | 23.20 | 23.60 | 22.10 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 90.00 | 22.05 | 22.80 | 21.39 | +0.54 | +2.59% | 2 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 91.00 | 21.05 | 21.65 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 92.00 | 20.05 | 20.65 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 93.00 | 19.05 | 19.50 | 18.01 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 94.00 | 18.15 | 18.50 | 18.24 | +5.79 | +46.51% | 1 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 16.95 | 17.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 96.00 | 15.85 | 16.80 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 97.00 | 15.00 | 15.60 | 9.37 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 2/14/2025 | 3/31/2025 2:58:53 PM EST |
| 98.00 | 14.00 | 14.50 | 12.95 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 2/26/2025 | 3/31/2025 2:58:53 PM EST |
| 99.00 | 12.90 | 13.45 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.06 | 3/31/2025 2:58:53 PM EST | |||
| 100.00 | 12.00 | 12.60 | 7.25 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.98 | 0.01 | -0.06 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 101.00 | 11.00 | 11.95 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.97 | 0.01 | -0.08 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 102.00 | 9.85 | 11.70 | 9.49 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.96 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 103.00 | 8.90 | 9.50 | % | 0 | 0 | 0.56 | 0.95 | 0.02 | -0.11 | 3/31/2025 2:58:53 PM EST | |||
| 104.00 | 8.05 | 8.65 | 5.84 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.94 | 0.02 | -0.11 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 7.10 | 7.60 | 6.16 | -1.00 | -13.97% | 1 | 18 | 0.63 | 0.91 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 106.00 | 6.20 | 6.85 | 6.20 | 0.00 | 0.00% | 0 | 155 | 0.41 | 0.89 | 0.04 | -0.15 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 107.00 | 5.45 | 5.65 | 3.68 | 0.00 | 0.00% | 0 | 33 | 0.36 | 0.86 | 0.05 | -0.16 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 108.00 | 4.55 | 4.75 | 4.50 | +0.60 | +15.39% | 28 | 384 | 0.36 | 0.83 | 0.06 | -0.17 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 109.00 | 3.75 | 3.95 | 2.85 | -1.09 | -27.67% | 21 | 75 | 0.34 | 0.78 | 0.07 | -0.18 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 110.00 | 2.97 | 3.15 | 2.26 | -0.91 | -28.71% | 146 | 161 | 0.35 | 0.71 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 111.00 | 2.25 | 2.42 | 1.91 | -0.58 | -23.30% | 30 | 665 | 0.34 | 0.62 | 0.10 | -0.20 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 112.00 | 1.65 | 1.80 | 1.56 | -0.24 | -13.34% | 92 | 1,181 | 0.33 | 0.51 | 0.11 | -0.20 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 113.00 | 1.16 | 1.26 | 1.00 | -0.43 | -30.07% | 28 | 105 | 0.33 | 0.41 | 0.10 | -0.20 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 114.00 | 0.79 | 0.89 | 0.66 | -0.35 | -34.66% | 42 | 176 | 0.32 | 0.31 | 0.09 | -0.18 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 115.00 | 0.50 | 0.60 | 0.44 | -0.20 | -31.25% | 18 | 174 | 0.32 | 0.23 | 0.08 | -0.15 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 116.00 | 0.30 | 0.35 | 0.23 | -0.24 | -51.07% | 26 | 846 | 0.32 | 0.16 | 0.06 | -0.12 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 117.00 | 0.17 | 0.24 | 0.18 | -0.13 | -41.94% | 26 | 25 | 0.32 | 0.11 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 118.00 | 0.10 | 0.12 | 0.10 | -0.11 | -52.39% | 12 | 60 | 0.32 | 0.07 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 119.00 | 0.02 | 0.09 | 0.08 | -0.35 | -81.40% | 2 | 21 | 0.35 | 0.04 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 120.00 | 0.02 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 35 | 0.34 | 0.03 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 121.00 | 0.00 | 0.08 | 0.39 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.01 | 0.01 | -0.02 | 3/14/2025 | 3/31/2025 2:58:53 PM EST |
| 122.00 | 0.00 | 0.20 | 0.01 | -0.07 | -87.50% | 3 | 42 | 0.55 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 123.00 | 0.00 | 0.19 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:53 PM EST |
| 124.00 | 0.00 | 0.19 | 1.36 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:53 PM EST |
| 125.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:53 PM EST |
| 126.00 | 0.00 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 127.00 | 0.00 | 0.19 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 128.00 | 0.00 | 0.19 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 129.00 | 0.00 | 0.19 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 91 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 135.00 | 0.00 | 0.19 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 70.00 | 0.00 | 0.01 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:53 PM EST |
| 80.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 1 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 88.00 | 0.00 | 0.22 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 89.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 20 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 91.00 | 0.01 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 92.00 | 0.00 | 0.07 | 0.33 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 93.00 | 0.00 | 0.07 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 94.00 | 0.00 | 0.08 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 0.02 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 96.00 | 0.02 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 97.00 | 0.03 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.01 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 98.00 | 0.03 | 0.11 | 0.07 | -0.06 | -46.16% | 8 | 19 | 0.64 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 99.00 | 0.01 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.57 | -0.02 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 100.00 | 0.06 | 0.11 | 0.11 | +0.04 | +57.15% | 1 | 36 | 0.59 | -0.02 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 101.00 | 0.06 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.03 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 102.00 | 0.07 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 109 | 0.53 | -0.04 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 103.00 | 0.09 | 0.13 | 0.11 | -0.04 | -26.67% | 5 | 110 | 0.49 | -0.05 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 104.00 | 0.09 | 0.16 | 0.16 | 0.00 | 0.00% | 1 | 38 | 0.48 | -0.06 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 0.13 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 652 | 0.43 | -0.09 | 0.03 | -0.14 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 106.00 | 0.18 | 0.23 | 0.26 | -0.04 | -13.34% | 11 | 244 | 0.41 | -0.11 | 0.04 | -0.15 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 107.00 | 0.25 | 0.30 | 0.35 | -0.08 | -18.61% | 6 | 1,018 | 0.39 | -0.14 | 0.05 | -0.16 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 108.00 | 0.35 | 0.41 | 0.50 | -0.07 | -12.29% | 27 | 82 | 0.38 | -0.17 | 0.06 | -0.17 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 109.00 | 0.51 | 0.57 | 0.89 | +0.16 | +21.92% | 42 | 174 | 0.37 | -0.22 | 0.07 | -0.18 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 110.00 | 0.72 | 0.80 | 0.81 | -0.23 | -22.12% | 149 | 549 | 0.36 | -0.29 | 0.09 | -0.19 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 111.00 | 0.98 | 1.11 | 1.13 | -0.24 | -17.52% | 119 | 170 | 0.35 | -0.38 | 0.10 | -0.20 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 112.00 | 1.36 | 1.49 | 1.82 | +0.10 | +5.82% | 8 | 87 | 0.34 | -0.49 | 0.11 | -0.20 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 113.00 | 1.83 | 2.00 | 2.40 | +0.26 | +12.15% | 2 | 20 | 0.35 | -0.59 | 0.10 | -0.20 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 114.00 | 2.40 | 2.70 | 3.80 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.69 | 0.09 | -0.18 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 115.00 | 3.10 | 3.35 | 4.35 | -1.55 | -26.28% | 5 | 28 | 0.33 | -0.77 | 0.08 | -0.15 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 116.00 | 3.80 | 4.15 | 9.73 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.84 | 0.06 | -0.12 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 117.00 | 4.80 | 5.20 | 10.20 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.89 | 0.05 | -0.09 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 118.00 | 5.45 | 6.10 | 10.93 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.93 | 0.03 | -0.07 | 3/19/2025 | 3/31/2025 2:58:53 PM EST |
| 119.00 | 6.40 | 7.10 | 3.95 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.04 | 3/10/2025 | 3/31/2025 2:58:53 PM EST |
| 120.00 | 7.30 | 8.05 | 9.15 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.97 | 0.02 | -0.03 | 3/18/2025 | 3/31/2025 2:58:53 PM EST |
| 121.00 | 8.70 | 9.05 | 13.81 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 122.00 | 8.90 | 10.05 | 11.29 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 123.00 | 10.30 | 11.05 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 124.00 | 10.90 | 12.05 | 13.60 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 125.00 | 12.70 | 13.05 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:53 PM EST |
| 126.00 | 13.65 | 14.00 | 14.45 | 0.00 | 0.00% | 0 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:53 PM EST |
| 127.00 | 14.55 | 15.05 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:53 PM EST |
| 128.00 | 15.70 | 16.05 | 19.25 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:53 PM EST |
| 129.00 | 16.15 | 17.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 130.00 | 17.35 | 18.00 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:53 PM EST |
| 135.00 | 22.30 | 23.05 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |