Options Chain for GILEAD SCIENCES INC COM (GILD) - $127.76 as of 11/28/2025 3:41:37 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 | 59.05 | 61.60 | 60.33 | % | 0.93 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 70.00 | 54.30 | 56.60 | 55.45 | % | 0.79 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 75.00 | 49.20 | 51.60 | 50.40 | % | 0.67 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 80.00 | 44.15 | 46.60 | 45.38 | % | 0.57 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 85.00 | 39.25 | 41.60 | 40.43 | % | 0.48 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 90.00 | 34.60 | 36.60 | 35.60 | % | 0.40 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 95.00 | 29.50 | 31.60 | 30.55 | % | 0.32 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 100.00 | 24.35 | 26.60 | 25.48 | 19.78 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 1:00:04 PM EST |
| 104.00 | 20.50 | 22.60 | 21.55 | % | 0.21 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 105.00 | 19.25 | 21.60 | 20.43 | % | 0.19 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 106.00 | 18.10 | 20.65 | 19.38 | % | 0.18 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 107.00 | 17.35 | 19.65 | 18.50 | % | 0.17 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 108.00 | 16.55 | 18.65 | 17.60 | % | 0.16 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 109.00 | 15.80 | 17.65 | 16.73 | 17.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:04 PM EST |
| 110.00 | 14.60 | 16.65 | 15.63 | 15.89 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:04 PM EST |
| 111.00 | 13.80 | 15.60 | 14.70 | 14.95 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:04 PM EST |
| 112.00 | 12.70 | 14.60 | 13.65 | 15.17 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:04 PM EST |
| 113.00 | 11.60 | 13.60 | 12.60 | 14.23 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:04 PM EST |
| 114.00 | 10.15 | 12.60 | 11.38 | 13.23 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:04 PM EST |
| 115.00 | 9.70 | 11.65 | 10.68 | 11.25 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.60 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:04 PM EST |
| 116.00 | 8.60 | 10.65 | 9.63 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.56 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:04 PM EST |
| 117.00 | 7.90 | 9.70 | 8.80 | 10.88 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.53 | 0.99 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 118.00 | 6.95 | 8.70 | 7.83 | 10.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.03 | 11/24/2025 | 11/28/2025 1:00:04 PM EST |
| 119.00 | 5.90 | 7.90 | 6.90 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.49 | 0.95 | 0.02 | -0.04 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 120.00 | 4.80 | 6.75 | 5.78 | 8.45 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.42 | 0.94 | 0.03 | -0.05 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 121.00 | 4.15 | 5.95 | 5.05 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.41 | 0.91 | 0.04 | -0.06 | 11/25/2025 | 11/28/2025 1:00:04 PM EST |
| 122.00 | 3.40 | 4.65 | 4.03 | 4.84 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.31 | 0.84 | 0.06 | -0.08 | 11/25/2025 | 11/28/2025 1:00:04 PM EST |
| 123.00 | 2.90 | 3.65 | 3.28 | 3.40 | -2.28 | -40.15% | 0.03 | 5 | 7 | 0.26 | 0.78 | 0.08 | -0.09 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 124.00 | 2.19 | 2.88 | 2.54 | 2.42 | -1.82 | -42.93% | 0.02 | 10 | 19 | 0.19 | 0.70 | 0.09 | -0.10 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 125.00 | 1.80 | 2.30 | 2.05 | 1.89 | -1.93 | -50.53% | 0.02 | 212 | 40 | 0.21 | 0.61 | 0.10 | -0.11 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 126.00 | 0.91 | 1.66 | 1.29 | 1.34 | -1.80 | -57.33% | 0.01 | 143 | 35 | 0.21 | 0.50 | 0.11 | -0.11 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 127.00 | 0.69 | 1.30 | 1.00 | 1.03 | -1.28 | -55.42% | 0.01 | 46 | 483 | 0.21 | 0.39 | 0.11 | -0.10 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 128.00 | 0.10 | 0.76 | 0.43 | 0.50 | -1.35 | -72.98% | 0.00 | 8 | 62 | 0.20 | 0.29 | 0.10 | -0.09 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 129.00 | 0.00 | 0.51 | 0.26 | 0.37 | -0.96 | -72.18% | 0.00 | 17 | 92 | 0.20 | 0.20 | 0.08 | -0.07 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 130.00 | 0.05 | 0.51 | 0.28 | 0.18 | -0.77 | -81.06% | 0.00 | 40 | 237 | 0.20 | 0.14 | 0.06 | -0.06 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 131.00 | 0.05 | 0.32 | 0.19 | 0.17 | -0.43 | -71.67% | 0.00 | 2 | 276 | 0.21 | 0.09 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 132.00 | 0.01 | 0.28 | 0.15 | 0.08 | -0.32 | -80.00% | 0.00 | 4 | 343 | 0.21 | 0.06 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 133.00 | 0.01 | 2.16 | 1.09 | 0.10 | -0.23 | -69.70% | 0.01 | 1 | 75 | 0.42 | 0.03 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 134.00 | 0.00 | 0.85 | 0.43 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.48 | 0.01 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 92 | 0.41 | 0.01 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 136.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:04 PM EST |
| 137.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 138.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 139.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:04 PM EST |
| 141.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 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 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 70.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 75.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 90.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 1:00:04 PM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 1:00:04 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 107.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 108.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:04 PM EST |
| 109.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 110.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 23 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 111.00 | 0.00 | 2.14 | 1.07 | 0.01 | -0.31 | -96.88% | 0.01 | 1 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 112.00 | 0.00 | 2.14 | 1.07 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:04 PM EST |
| 113.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:04 PM EST |
| 114.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.17 | -89.48% | 0.00 | 3 | 40 | 0.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 115.00 | 0.00 | 0.23 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:04 PM EST |
| 116.00 | 0.00 | 2.08 | 1.04 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:04 PM EST |
| 117.00 | 0.00 | 2.03 | 1.02 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.79 | -0.01 | 0.01 | -0.01 | 11/25/2025 | 11/28/2025 1:00:04 PM EST |
| 118.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.51 | -0.02 | 0.01 | -0.03 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 119.00 | 0.03 | 0.40 | 0.22 | 0.19 | -0.13 | -40.63% | 0.00 | 1 | 30 | 0.28 | -0.05 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 120.00 | 0.05 | 1.16 | 0.61 | 0.18 | 0.00 | 0.00% | 0.01 | 4 | 67 | 0.34 | -0.06 | 0.03 | -0.05 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 121.00 | 0.00 | 0.56 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.32 | -0.09 | 0.04 | -0.06 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 122.00 | 0.05 | 0.55 | 0.30 | 0.49 | +0.09 | +22.50% | 0.00 | 24 | 216 | 0.21 | -0.16 | 0.06 | -0.08 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 123.00 | 0.25 | 0.55 | 0.40 | 0.38 | -0.41 | -51.90% | 0.00 | 35 | 43 | 0.20 | -0.22 | 0.08 | -0.09 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 124.00 | 0.16 | 0.97 | 0.57 | 0.92 | +0.36 | +64.29% | 0.00 | 66 | 44 | 0.20 | -0.30 | 0.09 | -0.10 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 125.00 | 0.50 | 1.22 | 0.86 | 1.13 | +0.43 | +61.43% | 0.01 | 1,047 | 109 | 0.20 | -0.39 | 0.10 | -0.11 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 126.00 | 0.96 | 1.82 | 1.39 | 1.34 | +0.30 | +28.85% | 0.01 | 108 | 33 | 0.21 | -0.50 | 0.11 | -0.11 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 127.00 | 1.50 | 2.17 | 1.84 | 1.94 | +0.55 | +39.57% | 0.01 | 109 | 67 | 0.20 | -0.61 | 0.11 | -0.10 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 128.00 | 2.32 | 4.05 | 3.19 | 3.04 | +1.30 | +74.72% | 0.02 | 6 | 11 | 0.27 | -0.71 | 0.10 | -0.09 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 129.00 | 2.40 | 4.95 | 3.68 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.45 | -0.80 | 0.08 | -0.07 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 130.00 | 3.25 | 5.75 | 4.50 | % | 0.03 | 0 | 0 | 0.47 | -0.86 | 0.06 | -0.06 | 11/28/2025 1:00:04 PM EST | |||
| 131.00 | 3.95 | 6.60 | 5.28 | 5.77 | % | 0.04 | 1 | 0 | 0.49 | -0.91 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 1:00:04 PM EST | |
| 132.00 | 5.15 | 7.65 | 6.40 | % | 0.05 | 0 | 0 | 0.54 | -0.94 | 0.03 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 133.00 | 6.15 | 8.95 | 7.55 | % | 0.06 | 0 | 0 | 0.63 | -0.97 | 0.02 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 134.00 | 7.15 | 9.60 | 8.38 | 7.85 | % | 0.06 | 1 | 0 | 0.61 | -0.99 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:04 PM EST | |
| 135.00 | 8.10 | 10.70 | 9.40 | % | 0.07 | 0 | 0 | 0.67 | -0.99 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 136.00 | 9.10 | 11.85 | 10.48 | % | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 137.00 | 10.10 | 12.95 | 11.53 | % | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 138.00 | 11.10 | 13.60 | 12.35 | % | 0.09 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 139.00 | 12.10 | 14.60 | 13.35 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 140.00 | 12.90 | 15.60 | 14.25 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 141.00 | 14.10 | 16.50 | 15.30 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 145.00 | 18.10 | 20.60 | 19.35 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST |