Options Chain for GILEAD SCIENCES INC COM (GILD) - $118.78 as of 12/17/2025 12:38:49 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 | 54.60 | 58.40 | 56.50 | 53.76 | 0.00 | 0.00% | 0.87 | 0 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:04 PM EST |
| 70.00 | 49.95 | 53.45 | 51.70 | % | 0.74 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST | |||
| 75.00 | 44.95 | 48.40 | 46.68 | % | 0.62 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST | |||
| 80.00 | 39.60 | 43.45 | 41.53 | 41.27 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:04 PM EST |
| 85.00 | 34.60 | 38.45 | 36.53 | 36.05 | -0.15 | -0.42% | 0.43 | 1 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 90.00 | 29.60 | 33.45 | 31.53 | 31.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 4:00:04 PM EST |
| 95.00 | 24.65 | 28.45 | 26.55 | 24.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 4:00:04 PM EST |
| 100.00 | 19.75 | 23.50 | 21.63 | 21.83 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:04 PM EST |
| 105.00 | 14.60 | 18.50 | 16.55 | 15.10 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 4:00:04 PM EST |
| 109.00 | 10.65 | 14.50 | 12.58 | 13.79 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 4:00:04 PM EST |
| 110.00 | 9.80 | 13.25 | 11.53 | 11.45 | +2.03 | +21.55% | 0.10 | 1 | 7 | 1.61 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 111.00 | 8.65 | 12.25 | 10.45 | 8.57 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/17/2025 4:00:04 PM EST |
| 112.00 | 7.70 | 11.25 | 9.48 | % | 0.08 | 0 | 0 | 1.43 | 0.99 | 0.01 | -0.01 | 12/17/2025 4:00:04 PM EST | |||
| 113.00 | 7.25 | 9.85 | 8.55 | 9.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.17 | 0.98 | 0.01 | -0.03 | 12/12/2025 | 12/17/2025 4:00:04 PM EST |
| 114.00 | 5.60 | 9.45 | 7.53 | % | 0.07 | 0 | 0 | 1.33 | 0.97 | 0.02 | -0.05 | 12/17/2025 4:00:04 PM EST | |||
| 115.00 | 4.85 | 8.50 | 6.68 | 4.57 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.25 | 0.93 | 0.03 | -0.15 | 12/16/2025 | 12/17/2025 4:00:04 PM EST |
| 116.00 | 4.40 | 7.50 | 5.95 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.18 | 0.91 | 0.04 | -0.19 | 12/11/2025 | 12/17/2025 4:00:04 PM EST |
| 117.00 | 3.45 | 6.95 | 5.20 | 4.54 | +0.30 | +7.08% | 0.04 | 14 | 55 | 1.18 | 0.87 | 0.05 | -0.29 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 118.00 | 1.99 | 5.90 | 3.95 | 2.88 | +0.90 | +45.46% | 0.03 | 22 | 46 | 1.05 | 0.83 | 0.06 | -0.39 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 119.00 | 1.47 | 3.55 | 2.51 | 2.83 | +1.28 | +82.59% | 0.02 | 32 | 113 | 0.70 | 0.76 | 0.08 | -0.47 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 120.00 | 1.44 | 2.97 | 2.21 | 2.13 | +1.26 | +144.83% | 0.02 | 74 | 540 | 0.66 | 0.68 | 0.09 | -0.49 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 121.00 | 1.21 | 1.99 | 1.60 | 1.92 | +1.39 | +262.27% | 0.01 | 1,291 | 234 | 0.33 | 0.58 | 0.10 | -0.50 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 122.00 | 0.67 | 1.67 | 1.17 | 1.15 | +0.90 | +360.00% | 0.01 | 2,821 | 319 | 0.38 | 0.48 | 0.10 | -0.48 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 123.00 | 0.44 | 0.89 | 0.67 | 0.91 | +0.74 | +435.30% | 0.01 | 660 | 198 | 0.33 | 0.38 | 0.10 | -0.43 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 124.00 | 0.22 | 2.24 | 1.23 | 0.55 | +0.44 | +400.00% | 0.01 | 90 | 285 | 0.57 | 0.29 | 0.09 | -0.38 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 125.00 | 0.18 | 0.45 | 0.32 | 0.28 | +0.16 | +133.34% | 0.00 | 134 | 3,014 | 0.37 | 0.20 | 0.08 | -0.29 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 126.00 | 0.04 | 1.30 | 0.67 | 0.23 | +0.20 | +666.67% | 0.01 | 25 | 274 | 0.54 | 0.13 | 0.06 | -0.23 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 127.00 | 0.05 | 0.20 | 0.13 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 240 | 0.39 | 0.08 | 0.04 | -0.13 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 128.00 | 0.00 | 0.40 | 0.20 | 0.09 | +0.04 | +80.00% | 0.00 | 4 | 160 | 0.62 | 0.05 | 0.03 | -0.08 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 129.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 37 | 0.51 | 0.03 | 0.02 | -0.04 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 60 | 5,017 | 0.42 | 0.01 | 0.01 | -0.02 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 131.00 | 0.00 | 0.64 | 0.32 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.93 | 0.01 | 0.01 | -0.01 | 12/11/2025 | 12/17/2025 4:00:04 PM EST |
| 132.00 | 0.00 | 0.22 | 0.11 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 144 | 0.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 133.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 30 | 394 | 0.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 134.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 4,806 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 136.00 | 0.00 | 2.13 | 1.07 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 4:00:04 PM EST |
| 137.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.36 | -87.81% | 0.01 | 1 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 138.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 344 | 1.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.44 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/17/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/17/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 12/17/2025 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 | 12/15/2025 | 12/17/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/17/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 3 | 659 | 1.37 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:04 PM EST |
| 109.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.74 | 0.37 | 0.05 | -0.02 | -28.58% | 0.00 | 43 | 1,332 | 1.25 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 111.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 12/17/2025 4:00:04 PM EST | |||
| 112.00 | 0.00 | 0.81 | 0.41 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.13 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/17/2025 4:00:04 PM EST |
| 113.00 | 0.00 | 0.90 | 0.45 | 0.13 | -0.13 | -50.00% | 0.00 | 9 | 611 | 1.09 | -0.02 | 0.01 | -0.03 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 114.00 | 0.05 | 2.29 | 1.17 | 0.18 | -0.11 | -37.94% | 0.01 | 9 | 92 | 1.00 | -0.03 | 0.02 | -0.05 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 115.00 | 0.05 | 0.28 | 0.17 | 0.10 | -0.13 | -56.53% | 0.00 | 5 | 1,245 | 0.52 | -0.07 | 0.03 | -0.15 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 116.00 | 0.08 | 0.75 | 0.42 | 0.20 | -0.21 | -51.22% | 0.00 | 16 | 336 | 0.59 | -0.09 | 0.04 | -0.19 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 117.00 | 0.07 | 0.68 | 0.38 | 0.21 | -0.28 | -57.15% | 0.00 | 54 | 201 | 0.49 | -0.13 | 0.05 | -0.29 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 118.00 | 0.19 | 2.31 | 1.25 | 0.40 | -0.43 | -51.81% | 0.01 | 42 | 304 | 0.72 | -0.17 | 0.06 | -0.39 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 119.00 | 0.43 | 0.76 | 0.60 | 0.55 | -0.68 | -55.29% | 0.01 | 28 | 1,107 | 0.45 | -0.24 | 0.08 | -0.47 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 120.00 | 0.42 | 1.32 | 0.87 | 0.71 | -1.05 | -59.66% | 0.01 | 24 | 1,709 | 0.47 | -0.32 | 0.09 | -0.49 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 121.00 | 0.83 | 2.70 | 1.77 | 2.55 | -0.05 | -1.93% | 0.01 | 1 | 125 | 0.59 | -0.42 | 0.10 | -0.50 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 122.00 | 0.90 | 2.78 | 1.84 | 1.39 | -1.64 | -54.13% | 0.02 | 15 | 516 | 0.46 | -0.52 | 0.10 | -0.48 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 123.00 | 0.78 | 2.93 | 1.86 | 2.37 | -0.43 | -15.36% | 0.02 | 33 | 129 | 0.67 | -0.62 | 0.10 | -0.43 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 124.00 | 1.15 | 3.45 | 2.30 | 3.51 | -1.74 | -33.15% | 0.02 | 6 | 280 | 0.58 | -0.71 | 0.09 | -0.38 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 125.00 | 2.00 | 5.65 | 3.83 | 5.75 | -0.06 | -1.04% | 0.03 | 38 | 291 | 1.04 | -0.80 | 0.08 | -0.29 | 12/17/2025 | 12/17/2025 4:00:04 PM EST |
| 126.00 | 3.40 | 6.00 | 4.70 | 6.02 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.94 | -0.87 | 0.06 | -0.23 | 12/16/2025 | 12/17/2025 4:00:04 PM EST |
| 127.00 | 3.50 | 6.90 | 5.20 | 8.39 | 0.00 | 0.00% | 0.04 | 0 | 101 | 1.00 | -0.92 | 0.04 | -0.13 | 12/9/2025 | 12/17/2025 4:00:04 PM EST |
| 128.00 | 4.65 | 8.35 | 6.50 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.23 | -0.95 | 0.03 | -0.08 | 11/26/2025 | 12/17/2025 4:00:04 PM EST |
| 129.00 | 5.60 | 9.40 | 7.50 | 8.73 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.33 | -0.97 | 0.02 | -0.04 | 12/16/2025 | 12/17/2025 4:00:04 PM EST |
| 130.00 | 6.65 | 10.45 | 8.55 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.43 | -0.99 | 0.01 | -0.02 | 12/15/2025 | 12/17/2025 4:00:04 PM EST |
| 131.00 | 8.00 | 11.35 | 9.68 | 8.81 | 0.00 | 0.00% | 0.07 | 0 | 362 | 1.48 | -0.99 | 0.01 | -0.01 | 12/12/2025 | 12/17/2025 4:00:04 PM EST |
| 132.00 | 8.60 | 12.35 | 10.48 | % | 0.08 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST | |||
| 133.00 | 9.60 | 13.40 | 11.50 | % | 0.09 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST | |||
| 134.00 | 10.60 | 14.40 | 12.50 | % | 0.09 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST | |||
| 135.00 | 11.60 | 15.50 | 13.55 | 13.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.83 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 4:00:04 PM EST |
| 136.00 | 12.60 | 16.50 | 14.55 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 4:00:04 PM EST |
| 137.00 | 13.60 | 17.45 | 15.53 | % | 0.11 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST | |||
| 138.00 | 14.60 | 18.50 | 16.55 | 17.12 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:04 PM EST |
| 140.00 | 16.60 | 20.45 | 18.53 | 19.02 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 4:00:04 PM EST |
| 145.00 | 21.60 | 25.45 | 23.53 | 29.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/17/2025 4:00:04 PM EST |
| 150.00 | 26.60 | 30.50 | 28.55 | 22.92 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 4:00:04 PM EST |
| 155.00 | 31.60 | 35.35 | 33.48 | % | 0.22 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST | |||
| 160.00 | 36.60 | 40.50 | 38.55 | % | 0.24 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST | |||
| 165.00 | 41.65 | 45.10 | 43.38 | % | 0.26 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST | |||
| 170.00 | 46.65 | 50.35 | 48.50 | % | 0.29 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST | |||
| 175.00 | 51.75 | 55.10 | 53.43 | % | 0.31 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:04 PM EST |