Options Chain for GILEAD SCIENCES INC COM (GILD) - $122.74 as of 1/1/2026 2:27:00 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 | 55.85 | 59.90 | 57.88 | % | 0.89 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 70.00 | 50.85 | 54.90 | 52.88 | 53.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 75.00 | 45.90 | 49.90 | 47.90 | 48.57 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 80.00 | 40.90 | 44.90 | 42.90 | % | 0.54 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 85.00 | 35.90 | 39.90 | 37.90 | % | 0.45 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 90.00 | 30.90 | 34.90 | 32.90 | % | 0.37 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 95.00 | 25.90 | 29.95 | 27.93 | 30.62 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:52 PM EST |
| 100.00 | 20.95 | 24.95 | 22.95 | 25.63 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:52 PM EST |
| 104.00 | 16.95 | 20.95 | 18.95 | 21.68 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:52 PM EST |
| 105.00 | 15.95 | 19.90 | 17.93 | 20.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:52 PM EST |
| 106.00 | 14.95 | 18.95 | 16.95 | 16.11 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:52 PM EST |
| 107.00 | 13.95 | 17.95 | 15.95 | 15.16 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:52 PM EST |
| 108.00 | 12.95 | 16.95 | 14.95 | 14.11 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:52 PM EST |
| 109.00 | 11.95 | 15.95 | 13.95 | 13.04 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:52 PM EST |
| 110.00 | 10.95 | 14.95 | 12.95 | 12.11 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:52 PM EST |
| 111.00 | 9.95 | 13.95 | 11.95 | 12.77 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 112.00 | 8.95 | 12.95 | 10.95 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 113.00 | 7.95 | 11.95 | 9.95 | 10.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 114.00 | 6.90 | 10.95 | 8.93 | % | 0.08 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 115.00 | 6.00 | 9.95 | 7.98 | 8.44 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:52 PM EST |
| 116.00 | 4.90 | 9.00 | 6.95 | % | 0.06 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 117.00 | 3.90 | 8.00 | 5.95 | % | 0.05 | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 118.00 | 3.55 | 6.15 | 4.85 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.09 | 0.99 | 0.01 | -0.01 | 12/11/2025 | 12/31/2025 3:59:52 PM EST |
| 119.00 | 2.70 | 4.00 | 3.35 | 4.10 | -1.62 | -28.33% | 0.03 | 1 | 20 | 0.92 | 0.96 | 0.03 | -0.04 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 120.00 | 1.70 | 5.05 | 3.38 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.89 | 0.91 | 0.06 | -0.09 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 121.00 | 0.72 | 3.60 | 2.16 | 4.72 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.65 | 0.81 | 0.11 | -0.23 | 12/26/2025 | 12/31/2025 3:59:52 PM EST |
| 122.00 | 0.88 | 1.53 | 1.21 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.22 | 0.68 | 0.15 | -0.31 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 123.00 | 0.46 | 1.98 | 1.22 | 0.79 | -0.43 | -35.25% | 0.01 | 10 | 88 | 0.33 | 0.51 | 0.18 | -0.31 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 124.00 | 0.10 | 0.93 | 0.52 | 0.28 | -0.44 | -61.12% | 0.00 | 16 | 129 | 0.25 | 0.33 | 0.17 | -0.26 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.25 | -71.43% | 0.00 | 29 | 383 | 0.21 | 0.18 | 0.13 | -0.18 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 126.00 | 0.00 | 0.17 | 0.09 | 0.06 | -0.09 | -60.00% | 0.00 | 80 | 439 | 0.27 | 0.08 | 0.08 | -0.10 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 127.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 148 | 0.23 | 0.03 | 0.04 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 128.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 73 | 0.36 | 0.01 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 129.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.01 | -50.00% | 0.00 | 131 | 219 | 0.60 | 0.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 143 | 241 | 0.31 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 131.00 | 0.00 | 0.44 | 0.22 | 0.01 | -0.19 | -95.00% | 0.00 | 3 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 132.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.05 | -83.34% | 0.01 | 3 | 46 | 1.44 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 133.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 134.00 | 0.00 | 2.13 | 1.07 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 136.00 | 0.00 | 2.13 | 1.07 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:52 PM EST |
| 137.00 | 0.00 | 2.13 | 1.07 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 3:59:52 PM EST |
| 138.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 139.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:52 PM EST |
| 141.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 104.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.28 | -90.33% | 0.00 | 50 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 106.00 | 0.00 | 0.23 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:52 PM EST |
| 107.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:52 PM EST |
| 108.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:52 PM EST |
| 109.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.23 | 0.12 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:52 PM EST |
| 111.00 | 0.00 | 0.03 | 0.02 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/31/2025 3:59:52 PM EST |
| 112.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:52 PM EST |
| 113.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:52 PM EST |
| 114.00 | 0.00 | 0.04 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 116.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 117.00 | 0.00 | 1.39 | 0.70 | 0.08 | +0.02 | +33.34% | 0.01 | 4 | 67 | 0.67 | -0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 118.00 | 0.00 | 1.01 | 0.51 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.81 | -0.01 | 0.01 | -0.01 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 119.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 50 | 0.44 | -0.04 | 0.03 | -0.04 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.92 | 0.46 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 136 | 0.60 | -0.09 | 0.06 | -0.09 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 121.00 | 0.00 | 0.22 | 0.11 | 0.29 | +0.08 | +38.10% | 0.00 | 1 | 54 | 0.26 | -0.19 | 0.11 | -0.23 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 122.00 | 0.00 | 0.60 | 0.30 | 0.27 | -0.09 | -25.00% | 0.00 | 9 | 191 | 0.30 | -0.32 | 0.15 | -0.31 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 123.00 | 0.47 | 0.77 | 0.62 | 0.73 | +0.10 | +15.88% | 0.01 | 11 | 621 | 0.16 | -0.49 | 0.18 | -0.31 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 124.00 | 0.71 | 3.20 | 1.96 | 1.60 | +0.38 | +31.15% | 0.02 | 10 | 237 | 0.76 | -0.67 | 0.17 | -0.26 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 125.00 | 1.80 | 3.60 | 2.70 | 2.89 | +1.26 | +77.31% | 0.02 | 10 | 103 | 0.70 | -0.82 | 0.13 | -0.18 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 126.00 | 1.98 | 5.10 | 3.54 | 3.20 | +0.93 | +40.97% | 0.03 | 20 | 70 | 0.95 | -0.92 | 0.08 | -0.10 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 127.00 | 2.82 | 6.10 | 4.46 | 4.50 | +0.73 | +19.37% | 0.04 | 1 | 9 | 1.05 | -0.97 | 0.04 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 128.00 | 3.80 | 6.40 | 5.10 | 3.88 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.93 | -0.99 | 0.02 | -0.01 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 129.00 | 4.10 | 7.40 | 5.75 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 130.00 | 5.10 | 8.40 | 6.75 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:52 PM EST |
| 131.00 | 6.10 | 9.40 | 7.75 | 5.68 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:52 PM EST |
| 132.00 | 7.80 | 10.40 | 9.10 | % | 0.07 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 133.00 | 8.80 | 11.40 | 10.10 | % | 0.08 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 134.00 | 9.15 | 12.40 | 10.78 | 11.92 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:52 PM EST |
| 135.00 | 10.80 | 13.40 | 12.10 | 12.92 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:52 PM EST |
| 136.00 | 11.10 | 14.40 | 12.75 | 14.47 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:52 PM EST |
| 137.00 | 12.10 | 15.40 | 13.75 | 13.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:52 PM EST |
| 138.00 | 13.10 | 17.10 | 15.10 | % | 0.11 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 139.00 | 14.10 | 17.40 | 15.75 | % | 0.11 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 140.00 | 15.10 | 18.40 | 16.75 | % | 0.12 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 141.00 | 16.10 | 19.40 | 17.75 | % | 0.13 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 145.00 | 20.10 | 24.10 | 22.10 | % | 0.15 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST |