Options Chain for GILEAD SCIENCES INC COM (GILD) - $121.34 as of 12/10/2025 8:48:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.20 | 58.30 | 56.25 | % | 0.87 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 70.00 | 49.30 | 53.30 | 51.30 | 50.15 | 0.00 | 0.00% | 0.73 | 0 | 4 | 5.94 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:04 PM EST |
| 75.00 | 44.30 | 48.30 | 46.30 | 45.20 | 0.00 | 0.00% | 0.62 | 0 | 4 | 5.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:04 PM EST |
| 80.00 | 39.30 | 43.35 | 41.33 | 39.66 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:04 PM EST |
| 85.00 | 34.30 | 38.35 | 36.33 | 38.75 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/10/2025 4:00:04 PM EST |
| 90.00 | 29.30 | 33.35 | 31.33 | % | 0.35 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 95.00 | 24.20 | 28.35 | 26.28 | % | 0.28 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 100.00 | 19.20 | 23.35 | 21.28 | 23.86 | 0.00 | 0.00% | 0.21 | 0 | 12 | 2.75 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 4:00:04 PM EST |
| 104.00 | 15.20 | 19.35 | 17.28 | 18.06 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.36 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 4:00:04 PM EST |
| 105.00 | 14.20 | 18.15 | 16.18 | 17.14 | 0.00 | 0.00% | 0.15 | 0 | 9 | 2.18 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 4:00:04 PM EST |
| 106.00 | 13.20 | 17.15 | 15.18 | % | 0.14 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 107.00 | 12.25 | 16.25 | 14.25 | % | 0.13 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 108.00 | 11.25 | 15.20 | 13.23 | 15.74 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.92 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 4:00:04 PM EST |
| 109.00 | 10.25 | 14.35 | 12.30 | 12.72 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 4:00:04 PM EST |
| 110.00 | 9.25 | 13.15 | 11.20 | 17.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/10/2025 4:00:04 PM EST |
| 111.00 | 8.25 | 12.15 | 10.20 | 13.04 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 4:00:04 PM EST |
| 112.00 | 7.35 | 11.35 | 9.35 | % | 0.08 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 113.00 | 6.25 | 10.20 | 8.23 | 10.42 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 4:00:04 PM EST |
| 114.00 | 5.30 | 9.20 | 7.25 | 9.68 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.34 | 0.99 | 0.01 | -0.01 | 12/4/2025 | 12/10/2025 4:00:04 PM EST |
| 115.00 | 4.40 | 8.50 | 6.45 | 5.71 | -1.34 | -19.01% | 0.06 | 1 | 4 | 1.34 | 0.98 | 0.02 | -0.03 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 116.00 | 3.40 | 7.30 | 5.35 | 5.06 | +1.41 | +38.63% | 0.05 | 26 | 107 | 1.17 | 0.95 | 0.03 | -0.07 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 117.00 | 2.47 | 6.40 | 4.44 | 2.83 | -0.31 | -9.88% | 0.04 | 1 | 2 | 1.10 | 0.92 | 0.05 | -0.13 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 118.00 | 1.47 | 4.95 | 3.21 | 3.65 | -0.42 | -10.32% | 0.03 | 2 | 7 | 0.85 | 0.86 | 0.07 | -0.21 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 119.00 | 2.42 | 4.70 | 3.56 | 2.30 | +0.85 | +58.63% | 0.03 | 9 | 18 | 0.57 | 0.78 | 0.09 | -0.27 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 120.00 | 1.72 | 2.75 | 2.24 | 1.45 | +0.23 | +18.86% | 0.02 | 10 | 38 | 0.40 | 0.67 | 0.11 | -0.33 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 121.00 | 1.19 | 2.23 | 1.71 | 1.06 | +0.18 | +20.46% | 0.01 | 29 | 225 | 0.42 | 0.55 | 0.12 | -0.36 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 122.00 | 0.49 | 1.34 | 0.92 | 0.66 | +0.35 | +112.91% | 0.01 | 86 | 298 | 0.33 | 0.43 | 0.11 | -0.36 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 123.00 | 0.34 | 0.54 | 0.44 | 0.45 | +0.16 | +55.18% | 0.00 | 92 | 126 | 0.29 | 0.33 | 0.10 | -0.34 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 124.00 | 0.16 | 0.33 | 0.25 | 0.26 | +0.13 | +100.00% | 0.00 | 57 | 177 | 0.30 | 0.24 | 0.08 | -0.29 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 125.00 | 0.07 | 0.41 | 0.24 | 0.10 | +0.02 | +25.00% | 0.00 | 18 | 186 | 0.35 | 0.17 | 0.07 | -0.24 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 126.00 | 0.01 | 0.71 | 0.36 | 0.03 | -0.05 | -62.50% | 0.00 | 9 | 81 | 0.43 | 0.11 | 0.05 | -0.18 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 127.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.50 | 0.07 | 0.04 | -0.11 | 12/9/2025 | 12/10/2025 4:00:04 PM EST |
| 128.00 | 0.00 | 0.27 | 0.14 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 169 | 0.58 | 0.04 | 0.02 | -0.06 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 129.00 | 0.00 | 0.72 | 0.36 | 0.01 | -0.09 | -90.00% | 0.00 | 16 | 61 | 0.86 | 0.02 | 0.01 | -0.03 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.56 | 0.28 | 0.04 | +0.01 | +33.34% | 0.00 | 16 | 1,180 | 0.86 | 0.01 | 0.01 | -0.01 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 131.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.45 | 0.01 | 0.01 | -0.01 | 12/9/2025 | 12/10/2025 4:00:04 PM EST |
| 132.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:04 PM EST |
| 133.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 4:00:04 PM EST |
| 134.00 | 0.00 | 2.13 | 1.07 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 4:00:04 PM EST |
| 136.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/10/2025 4:00:04 PM EST |
| 137.00 | 0.00 | 2.13 | 1.07 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/10/2025 4:00:04 PM EST |
| 138.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 139.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.12 | 1.06 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/10/2025 4:00:04 PM EST |
| 141.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.22 | 0.11 | 0.05 | +0.04 | +400.00% | 0.00 | 40 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 104.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.21 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 67 | 1.19 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 106.00 | 0.00 | 2.14 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/10/2025 4:00:04 PM EST |
| 107.00 | 0.00 | 2.14 | 1.07 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/10/2025 4:00:04 PM EST |
| 108.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 4:00:04 PM EST |
| 109.00 | 0.00 | 2.15 | 1.08 | 0.19 | -0.36 | -65.46% | 0.01 | 1 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 110.00 | 0.02 | 0.10 | 0.06 | 0.24 | +0.23 | +2,300.00% | 0.00 | 1 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 111.00 | 0.00 | 0.89 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 4:00:04 PM EST |
| 112.00 | 0.00 | 2.18 | 1.09 | 0.04 | -0.19 | -82.61% | 0.01 | 10 | 44 | 1.64 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 113.00 | 0.00 | 2.19 | 1.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 4:00:04 PM EST |
| 114.00 | 0.00 | 2.21 | 1.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.45 | -0.01 | 0.01 | -0.01 | 12/8/2025 | 12/10/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.54 | 0.27 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 202 | 0.73 | -0.02 | 0.02 | -0.03 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 116.00 | 0.00 | 2.32 | 1.16 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.28 | -0.05 | 0.03 | -0.07 | 12/9/2025 | 12/10/2025 4:00:04 PM EST |
| 117.00 | 0.05 | 1.90 | 0.98 | 0.30 | -0.09 | -23.08% | 0.01 | 5 | 74 | 0.67 | -0.08 | 0.05 | -0.13 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 118.00 | 0.05 | 0.27 | 0.16 | 0.31 | -0.21 | -40.39% | 0.00 | 320 | 388 | 0.31 | -0.14 | 0.07 | -0.21 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 119.00 | 0.23 | 0.43 | 0.33 | 0.35 | -0.67 | -65.69% | 0.00 | 327 | 381 | 0.32 | -0.22 | 0.09 | -0.27 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 120.00 | 0.45 | 0.69 | 0.57 | 0.79 | -0.47 | -37.31% | 0.00 | 48 | 194 | 0.32 | -0.33 | 0.11 | -0.33 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 121.00 | 0.79 | 2.60 | 1.70 | 1.10 | -0.85 | -43.59% | 0.01 | 317 | 100 | 0.52 | -0.45 | 0.12 | -0.36 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 122.00 | 1.23 | 2.38 | 1.81 | 2.02 | -0.83 | -29.13% | 0.01 | 4 | 248 | 0.41 | -0.57 | 0.11 | -0.36 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 123.00 | 1.08 | 2.76 | 1.92 | 3.30 | -0.80 | -19.52% | 0.02 | 3 | 88 | 0.50 | -0.67 | 0.10 | -0.34 | 12/10/2025 | 12/10/2025 4:00:04 PM EST |
| 124.00 | 2.00 | 5.00 | 3.50 | 3.08 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.96 | -0.76 | 0.08 | -0.29 | 12/5/2025 | 12/10/2025 4:00:04 PM EST |
| 125.00 | 3.45 | 5.90 | 4.68 | 5.44 | 0.00 | 0.00% | 0.04 | 0 | 142 | 1.04 | -0.83 | 0.07 | -0.24 | 12/9/2025 | 12/10/2025 4:00:04 PM EST |
| 126.00 | 2.73 | 6.85 | 4.79 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.12 | -0.89 | 0.05 | -0.18 | 12/8/2025 | 12/10/2025 4:00:04 PM EST |
| 127.00 | 3.75 | 7.75 | 5.75 | 6.46 | 0.00 | 0.00% | 0.05 | 0 | 39 | 1.18 | -0.93 | 0.04 | -0.11 | 12/9/2025 | 12/10/2025 4:00:04 PM EST |
| 128.00 | 4.75 | 8.75 | 6.75 | 8.59 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.27 | -0.96 | 0.02 | -0.06 | 12/9/2025 | 12/10/2025 4:00:04 PM EST |
| 129.00 | 5.75 | 9.75 | 7.75 | 7.47 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.35 | -0.98 | 0.01 | -0.03 | 12/5/2025 | 12/10/2025 4:00:04 PM EST |
| 130.00 | 6.75 | 10.75 | 8.75 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.47 | -0.99 | 0.01 | -0.01 | 11/26/2025 | 12/10/2025 4:00:04 PM EST |
| 131.00 | 7.75 | 11.70 | 9.73 | % | 0.07 | 0 | 0 | 1.50 | -0.99 | 0.01 | -0.01 | 12/10/2025 4:00:04 PM EST | |||
| 132.00 | 8.75 | 12.75 | 10.75 | 7.13 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/10/2025 4:00:04 PM EST |
| 133.00 | 9.75 | 13.75 | 11.75 | 8.93 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/10/2025 4:00:04 PM EST |
| 134.00 | 10.75 | 14.75 | 12.75 | 8.61 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/10/2025 4:00:04 PM EST |
| 135.00 | 11.75 | 15.75 | 13.75 | % | 0.10 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 136.00 | 12.75 | 16.75 | 14.75 | 10.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/10/2025 4:00:04 PM EST |
| 137.00 | 13.75 | 17.75 | 15.75 | 11.47 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/10/2025 4:00:04 PM EST |
| 138.00 | 14.75 | 18.75 | 16.75 | % | 0.12 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 139.00 | 15.75 | 19.75 | 17.75 | % | 0.13 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 140.00 | 16.75 | 20.75 | 18.75 | % | 0.13 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 141.00 | 17.75 | 21.75 | 19.75 | % | 0.14 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST | |||
| 145.00 | 21.75 | 25.70 | 23.73 | % | 0.16 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/10/2025 4:00:04 PM EST |