Options Chain for GILEAD SCIENCES INC COM (GILD) - $125.99 as of 12/1/2025 4:02:36 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 | 57.30 | 61.25 | 59.28 | % | 0.91 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 70.00 | 52.30 | 56.15 | 54.23 | % | 0.77 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 75.00 | 47.30 | 51.25 | 49.28 | % | 0.66 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 80.00 | 42.30 | 46.25 | 44.28 | % | 0.55 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 85.00 | 37.35 | 41.20 | 39.28 | % | 0.46 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 90.00 | 32.30 | 36.25 | 34.28 | % | 0.38 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 95.00 | 27.30 | 31.30 | 29.30 | % | 0.31 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 100.00 | 22.55 | 26.20 | 24.38 | 19.78 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/1/2025 4:00:01 PM EST |
| 104.00 | 18.35 | 22.30 | 20.33 | % | 0.20 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 105.00 | 17.35 | 21.30 | 19.33 | % | 0.18 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 106.00 | 16.35 | 20.25 | 18.30 | % | 0.17 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 107.00 | 15.35 | 19.35 | 17.35 | % | 0.16 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 108.00 | 14.35 | 18.35 | 16.35 | % | 0.15 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 109.00 | 13.35 | 17.35 | 15.35 | 16.11 | -1.09 | -6.34% | 0.14 | 5 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 110.00 | 12.35 | 16.30 | 14.33 | 15.89 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/1/2025 4:00:01 PM EST |
| 111.00 | 11.35 | 15.20 | 13.28 | 14.95 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/1/2025 4:00:01 PM EST |
| 112.00 | 10.35 | 14.35 | 12.35 | 15.17 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/1/2025 4:00:01 PM EST |
| 113.00 | 9.35 | 13.25 | 11.30 | 11.29 | -2.94 | -20.67% | 0.10 | 6 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 114.00 | 8.35 | 12.35 | 10.35 | 13.23 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/1/2025 4:00:01 PM EST |
| 115.00 | 7.35 | 11.35 | 9.35 | 9.25 | -2.00 | -17.78% | 0.08 | 5 | 11 | 1.09 | 0.99 | 0.00 | -0.01 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 116.00 | 6.40 | 10.25 | 8.33 | 9.19 | -2.11 | -18.68% | 0.07 | 3 | 3 | 1.00 | 0.99 | 0.01 | -0.01 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 117.00 | 5.75 | 9.15 | 7.45 | 8.21 | -2.67 | -24.54% | 0.06 | 4 | 4 | 0.91 | 0.98 | 0.01 | -0.03 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 118.00 | 4.40 | 7.90 | 6.15 | 6.39 | -3.96 | -38.27% | 0.05 | 3 | 0 | 0.78 | 0.95 | 0.03 | -0.07 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 119.00 | 3.50 | 7.40 | 5.45 | 5.40 | -3.90 | -41.94% | 0.05 | 6 | 18 | 0.83 | 0.93 | 0.04 | -0.08 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 120.00 | 3.75 | 5.90 | 4.83 | 5.00 | -3.45 | -40.83% | 0.04 | 23 | 20 | 0.69 | 0.86 | 0.05 | -0.14 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 121.00 | 2.76 | 5.00 | 3.88 | 3.75 | -2.10 | -35.90% | 0.03 | 17 | 10 | 0.70 | 0.82 | 0.07 | -0.15 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 122.00 | 1.52 | 4.10 | 2.81 | 1.74 | -3.10 | -64.05% | 0.02 | 1 | 87 | 0.54 | 0.75 | 0.09 | -0.17 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 123.00 | 0.80 | 4.05 | 2.43 | 1.94 | -1.46 | -42.95% | 0.02 | 22 | 11 | 0.65 | 0.66 | 0.10 | -0.18 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 124.00 | 1.48 | 1.68 | 1.58 | 1.53 | -0.89 | -36.78% | 0.01 | 57 | 26 | 0.26 | 0.55 | 0.11 | -0.19 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 125.00 | 1.01 | 1.27 | 1.14 | 0.97 | -0.92 | -48.68% | 0.01 | 58 | 190 | 0.28 | 0.44 | 0.11 | -0.18 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 126.00 | 0.63 | 0.74 | 0.69 | 0.70 | -0.64 | -47.77% | 0.01 | 235 | 142 | 0.25 | 0.33 | 0.11 | -0.16 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 127.00 | 0.37 | 0.49 | 0.43 | 0.36 | -0.67 | -65.05% | 0.00 | 144 | 516 | 0.25 | 0.23 | 0.09 | -0.13 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 128.00 | 0.21 | 0.29 | 0.25 | 0.26 | -0.24 | -48.00% | 0.00 | 85 | 66 | 0.26 | 0.15 | 0.07 | -0.10 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 129.00 | 0.07 | 0.17 | 0.12 | 0.16 | -0.21 | -56.76% | 0.00 | 38 | 96 | 0.24 | 0.09 | 0.05 | -0.07 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 130.00 | 0.06 | 0.08 | 0.07 | 0.09 | -0.09 | -50.00% | 0.00 | 48 | 247 | 0.25 | 0.05 | 0.03 | -0.05 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 131.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 34 | 275 | 0.35 | 0.03 | 0.02 | -0.03 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 132.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 12 | 342 | 0.28 | 0.01 | 0.01 | -0.01 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 133.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 26 | 76 | 0.30 | 0.01 | 0.01 | -0.01 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 134.00 | 0.00 | 0.24 | 0.12 | 0.08 | -0.13 | -61.91% | 0.00 | 2 | 41 | 0.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/1/2025 4:00:01 PM EST |
| 136.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 137.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 138.00 | 0.00 | 0.71 | 0.36 | 0.08 | % | 0.00 | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 4:00:01 PM EST | |
| 139.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/1/2025 4:00:01 PM EST |
| 141.00 | 0.00 | 0.96 | 0.48 | 0.07 | % | 0.00 | 3 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 4:00:01 PM EST | |
| 145.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 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 | 0.05 | % | 0.00 | 1 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 4:00:01 PM EST | |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.04 | % | 0.00 | 1 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 4:00:01 PM EST | |
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.04 | % | 0.00 | 1 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 4:00:01 PM EST | |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/1/2025 4:00:01 PM EST |
| 104.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.07 | 0.04 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/1/2025 4:00:01 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 107.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 108.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/1/2025 4:00:01 PM EST |
| 109.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/1/2025 4:00:01 PM EST |
| 111.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 112.00 | 0.00 | 1.11 | 0.56 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/1/2025 4:00:01 PM EST |
| 113.00 | 0.00 | 0.91 | 0.46 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/1/2025 4:00:01 PM EST |
| 114.00 | 0.00 | 0.91 | 0.46 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/1/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.92 | 0.46 | 0.04 | -0.17 | -80.96% | 0.00 | 15 | 19 | 0.79 | -0.01 | 0.00 | -0.01 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 116.00 | 0.00 | 1.32 | 0.66 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.01 | 0.01 | -0.01 | 11/19/2025 | 12/1/2025 4:00:01 PM EST |
| 117.00 | 0.00 | 0.73 | 0.37 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.62 | -0.02 | 0.01 | -0.03 | 11/25/2025 | 12/1/2025 4:00:01 PM EST |
| 118.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.05 | -26.32% | 0.00 | 1 | 26 | 0.40 | -0.05 | 0.03 | -0.07 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 119.00 | 0.00 | 0.61 | 0.31 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 31 | 0.47 | -0.07 | 0.04 | -0.08 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.01 | -5.56% | 0.00 | 20 | 71 | 0.25 | -0.14 | 0.05 | -0.14 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 121.00 | 0.26 | 0.34 | 0.30 | 0.35 | +0.11 | +45.84% | 0.00 | 19 | 25 | 0.28 | -0.18 | 0.07 | -0.15 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 122.00 | 0.44 | 0.54 | 0.49 | 0.52 | +0.03 | +6.13% | 0.00 | 56 | 240 | 0.27 | -0.25 | 0.09 | -0.17 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 123.00 | 0.70 | 0.82 | 0.76 | 0.87 | +0.49 | +128.95% | 0.01 | 32 | 59 | 0.27 | -0.34 | 0.10 | -0.18 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 124.00 | 1.03 | 1.25 | 1.14 | 1.21 | +0.29 | +31.53% | 0.01 | 18 | 92 | 0.26 | -0.45 | 0.11 | -0.19 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 125.00 | 1.57 | 1.93 | 1.75 | 1.69 | +0.56 | +49.56% | 0.01 | 16 | 1,103 | 0.28 | -0.56 | 0.11 | -0.18 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 126.00 | 0.32 | 4.40 | 2.36 | 2.31 | +0.97 | +72.39% | 0.02 | 15 | 96 | 0.67 | -0.67 | 0.11 | -0.16 | 12/1/2025 | 12/1/2025 4:00:01 PM EST |
| 127.00 | 1.16 | 4.95 | 3.06 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.66 | -0.77 | 0.09 | -0.13 | 11/28/2025 | 12/1/2025 4:00:01 PM EST |
| 128.00 | 2.07 | 5.95 | 4.01 | 3.04 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.73 | -0.85 | 0.07 | -0.10 | 11/28/2025 | 12/1/2025 4:00:01 PM EST |
| 129.00 | 2.93 | 6.75 | 4.84 | 2.33 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.77 | -0.91 | 0.05 | -0.07 | 11/26/2025 | 12/1/2025 4:00:01 PM EST |
| 130.00 | 3.90 | 7.35 | 5.63 | % | 0.04 | 0 | 0 | 0.73 | -0.95 | 0.03 | -0.05 | 12/1/2025 4:00:01 PM EST | |||
| 131.00 | 4.85 | 8.30 | 6.58 | 5.77 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.79 | -0.97 | 0.02 | -0.03 | 11/28/2025 | 12/1/2025 4:00:01 PM EST |
| 132.00 | 5.85 | 9.35 | 7.60 | % | 0.06 | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 12/1/2025 4:00:01 PM EST | |||
| 133.00 | 6.80 | 10.35 | 8.58 | % | 0.06 | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 12/1/2025 4:00:01 PM EST | |||
| 134.00 | 7.80 | 11.30 | 9.55 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/1/2025 4:00:01 PM EST |
| 135.00 | 8.90 | 12.30 | 10.60 | % | 0.08 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 136.00 | 9.80 | 13.70 | 11.75 | % | 0.09 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 137.00 | 10.80 | 14.75 | 12.78 | % | 0.09 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 138.00 | 11.80 | 15.75 | 13.78 | % | 0.10 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 139.00 | 12.80 | 16.75 | 14.78 | % | 0.11 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 140.00 | 13.80 | 17.75 | 15.78 | % | 0.11 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 141.00 | 14.90 | 18.75 | 16.83 | % | 0.12 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST | |||
| 145.00 | 18.90 | 22.60 | 20.75 | % | 0.14 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:01 PM EST |