Options Chain for GILEAD SCIENCES INC COM (GILD) - $125.20 as of 11/14/2025 3:56:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.80 | 71.45 | 70.13 | 61.50 | 0.00 | 0.00% | 1.28 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/14/2025 3:59:59 PM EST |
| 60.00 | 63.80 | 67.10 | 65.45 | % | 1.09 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 65.00 | 58.30 | 62.10 | 60.20 | 51.75 | 0.00 | 0.00% | 0.93 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/14/2025 3:59:59 PM EST |
| 70.00 | 53.30 | 56.40 | 54.85 | % | 0.78 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 75.00 | 48.35 | 51.80 | 50.08 | 41.86 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/14/2025 3:59:59 PM EST |
| 80.00 | 43.30 | 47.10 | 45.20 | 37.65 | 0.00 | 0.00% | 0.57 | 0 | 16 | 2.68 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/14/2025 3:59:59 PM EST |
| 85.00 | 38.55 | 41.90 | 40.23 | 40.00 | -1.99 | -4.74% | 0.47 | 10 | 75 | 2.32 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 90.00 | 33.50 | 36.25 | 34.88 | 33.24 | 0.00 | 0.00% | 0.39 | 0 | 637 | 1.81 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 95.00 | 28.50 | 31.45 | 29.98 | 28.82 | +4.33 | +17.69% | 0.32 | 8 | 124 | 1.65 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 100.00 | 23.75 | 26.75 | 25.25 | 27.95 | 0.00 | 0.00% | 0.25 | 0 | 216 | 1.50 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 105.00 | 18.55 | 21.45 | 20.00 | 19.95 | +1.18 | +6.29% | 0.19 | 1 | 150 | 1.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 109.00 | 14.40 | 18.15 | 16.28 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.18 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:59 PM EST |
| 110.00 | 13.65 | 16.15 | 14.90 | 14.86 | -3.19 | -17.68% | 0.14 | 2 | 1,757 | 0.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 111.00 | 12.45 | 16.20 | 14.33 | 13.68 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 3:59:59 PM EST |
| 112.00 | 11.40 | 15.20 | 13.30 | 12.88 | +6.05 | +88.58% | 0.12 | 1 | 9 | 1.04 | 0.99 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 113.00 | 10.45 | 14.25 | 12.35 | 6.21 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.99 | 0.99 | 0.01 | -0.01 | 11/10/2025 | 11/14/2025 3:59:59 PM EST |
| 114.00 | 9.55 | 13.25 | 11.40 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.95 | 0.98 | 0.01 | -0.02 | 11/4/2025 | 11/14/2025 3:59:59 PM EST |
| 115.00 | 9.90 | 11.75 | 10.83 | 10.41 | +0.06 | +0.58% | 0.09 | 28 | 2,238 | 0.79 | 0.96 | 0.01 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 116.00 | 7.55 | 10.55 | 9.05 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.70 | 0.95 | 0.02 | -0.04 | 11/4/2025 | 11/14/2025 3:59:59 PM EST |
| 117.00 | 7.30 | 10.40 | 8.85 | 8.77 | -0.24 | -2.67% | 0.08 | 41 | 40 | 0.81 | 0.94 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 118.00 | 6.90 | 8.50 | 7.70 | 8.17 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.42 | 0.89 | 0.03 | -0.07 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 119.00 | 5.35 | 7.20 | 6.28 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 1,556 | 0.49 | 0.87 | 0.04 | -0.08 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 120.00 | 5.40 | 6.20 | 5.80 | 6.06 | +0.08 | +1.34% | 0.05 | 171 | 3,099 | 0.39 | 0.81 | 0.05 | -0.10 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 121.00 | 4.25 | 5.30 | 4.78 | 3.92 | -3.01 | -43.44% | 0.04 | 2 | 321 | 0.33 | 0.77 | 0.05 | -0.11 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 122.00 | 2.31 | 6.00 | 4.16 | 3.02 | -1.80 | -37.35% | 0.03 | 4 | 1,294 | 0.63 | 0.71 | 0.06 | -0.12 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 123.00 | 2.93 | 5.00 | 3.97 | 3.45 | -1.07 | -23.68% | 0.03 | 16 | 976 | 0.42 | 0.65 | 0.07 | -0.13 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 124.00 | 2.46 | 2.67 | 2.57 | 2.79 | +0.01 | +0.36% | 0.02 | 102 | 5,825 | 0.30 | 0.58 | 0.08 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 125.00 | 1.89 | 2.02 | 1.96 | 1.95 | -0.22 | -10.14% | 0.02 | 319 | 11,491 | 0.29 | 0.50 | 0.08 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 126.00 | 1.40 | 1.61 | 1.51 | 1.58 | -0.53 | -25.12% | 0.01 | 95 | 579 | 0.29 | 0.42 | 0.08 | -0.13 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 127.00 | 1.01 | 1.19 | 1.10 | 1.10 | -0.53 | -32.52% | 0.01 | 134 | 236 | 0.28 | 0.33 | 0.08 | -0.12 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 128.00 | 0.69 | 0.90 | 0.80 | 0.85 | -0.56 | -39.72% | 0.01 | 1,144 | 1,086 | 0.28 | 0.26 | 0.07 | -0.11 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 129.00 | 0.47 | 0.64 | 0.56 | 0.50 | -0.52 | -50.98% | 0.00 | 27 | 204 | 0.28 | 0.19 | 0.06 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 130.00 | 0.27 | 0.46 | 0.37 | 0.40 | -0.30 | -42.86% | 0.00 | 115 | 11,202 | 0.27 | 0.13 | 0.05 | -0.07 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 131.00 | 0.02 | 0.39 | 0.21 | 0.30 | -0.58 | -65.91% | 0.00 | 1,148 | 147 | 0.24 | 0.08 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 132.00 | 0.00 | 0.23 | 0.12 | 0.22 | -0.49 | -69.02% | 0.00 | 2 | 46 | 0.30 | 0.06 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 0.33 | 0.17 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.36 | 0.04 | 0.02 | -0.03 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 135.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 93 | 9,393 | 0.32 | 0.01 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 753 | 0.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.61 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.21 | 0.11 | 0.17 | +0.14 | +466.67% | 0.00 | 2 | 37 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.21 | 0.11 | 0.14 | -0.37 | -72.55% | 0.00 | 2 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/14/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.29 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/14/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/14/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.97 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/14/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.37 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.26 | 0.13 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 868 | 1.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.30 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.03 | -2.13 | -98.62% | 0.00 | 3 | 2,202 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 105.00 | 0.02 | 0.25 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,425 | 0.65 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 109.00 | 0.00 | 0.26 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:59 PM EST |
| 110.00 | 0.01 | 0.36 | 0.19 | 0.16 | +0.02 | +14.29% | 0.00 | 16 | 4,079 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 111.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 112.00 | 0.01 | 0.22 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.42 | -0.01 | 0.01 | 0.00 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 113.00 | 0.05 | 0.23 | 0.14 | 0.22 | +0.14 | +175.00% | 0.00 | 6 | 205 | 0.41 | -0.01 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 114.00 | 0.01 | 0.50 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.41 | -0.02 | 0.01 | -0.02 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.07 | -38.89% | 0.00 | 11 | 2,641 | 0.39 | -0.04 | 0.01 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 116.00 | 0.01 | 0.70 | 0.36 | 0.25 | -0.03 | -10.72% | 0.00 | 1 | 284 | 0.37 | -0.05 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 117.00 | 0.00 | 1.37 | 0.69 | 0.25 | +0.02 | +8.70% | 0.01 | 75 | 110 | 0.63 | -0.06 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 118.00 | 0.05 | 0.44 | 0.25 | 0.40 | -0.03 | -6.98% | 0.00 | 7 | 95 | 0.30 | -0.11 | 0.03 | -0.07 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 119.00 | 0.28 | 2.20 | 1.24 | 0.44 | -0.34 | -43.59% | 0.01 | 19 | 113 | 0.49 | -0.13 | 0.04 | -0.08 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 120.00 | 0.37 | 0.64 | 0.51 | 0.37 | -0.26 | -41.27% | 0.00 | 44 | 1,868 | 0.28 | -0.19 | 0.05 | -0.10 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 121.00 | 0.58 | 0.75 | 0.67 | 0.72 | -0.15 | -17.25% | 0.01 | 22 | 132 | 0.30 | -0.23 | 0.05 | -0.11 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 122.00 | 0.78 | 0.94 | 0.86 | 0.95 | -0.10 | -9.53% | 0.01 | 1,073 | 1,333 | 0.29 | -0.29 | 0.06 | -0.12 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 123.00 | 1.04 | 1.26 | 1.15 | 1.10 | -0.18 | -14.07% | 0.01 | 37 | 162 | 0.29 | -0.35 | 0.07 | -0.13 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 124.00 | 1.41 | 1.60 | 1.51 | 1.44 | +0.41 | +39.81% | 0.01 | 35 | 637 | 0.28 | -0.42 | 0.08 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 125.00 | 1.84 | 2.03 | 1.94 | 1.88 | -0.33 | -14.94% | 0.02 | 26 | 146 | 0.27 | -0.50 | 0.08 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 126.00 | 2.35 | 2.56 | 2.46 | 2.21 | -0.59 | -21.08% | 0.02 | 33 | 74 | 0.27 | -0.58 | 0.08 | -0.13 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 127.00 | 1.32 | 4.70 | 3.01 | 3.17 | +0.49 | +18.29% | 0.02 | 6 | 79 | 0.53 | -0.67 | 0.08 | -0.12 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 128.00 | 1.87 | 5.40 | 3.64 | 3.65 | +0.70 | +23.73% | 0.03 | 4 | 12 | 0.54 | -0.74 | 0.07 | -0.11 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 129.00 | 2.55 | 6.20 | 4.38 | 5.00 | % | 0.03 | 1 | 0 | 0.56 | -0.81 | 0.06 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 130.00 | 4.50 | 7.05 | 5.78 | 6.38 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.59 | -0.87 | 0.05 | -0.07 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 131.00 | 5.45 | 7.15 | 6.30 | 7.76 | -1.64 | -17.45% | 0.05 | 1 | 3 | 0.48 | -0.92 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 132.00 | 5.10 | 8.85 | 6.98 | % | 0.05 | 0 | 0 | 0.65 | -0.94 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 133.00 | 6.05 | 9.80 | 7.93 | % | 0.06 | 0 | 0 | 0.68 | -0.96 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 135.00 | 8.00 | 11.60 | 9.80 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.73 | -0.99 | 0.01 | -0.01 | 10/21/2025 | 11/14/2025 3:59:59 PM EST |
| 140.00 | 13.65 | 16.25 | 14.95 | 27.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/14/2025 3:59:59 PM EST |
| 145.00 | 18.65 | 21.25 | 19.95 | 31.53 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/14/2025 3:59:59 PM EST |
| 150.00 | 23.65 | 26.00 | 24.83 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 155.00 | 28.65 | 31.25 | 29.95 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 160.00 | 33.65 | 36.25 | 34.95 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 165.00 | 38.65 | 41.25 | 39.95 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST |