Options Chain for GILEAD SCIENCES INC COM (GILD) - $125.28 as of 12/4/2025 7:48:00 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 | 55.50 | 59.65 | 57.58 | % | 0.89 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 70.00 | 50.50 | 54.65 | 52.58 | % | 0.75 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 75.00 | 45.50 | 49.65 | 47.58 | 49.82 | 0.00 | 0.00% | 0.63 | 0 | 1 | 7.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 80.00 | 40.75 | 44.60 | 42.68 | % | 0.53 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 85.00 | 35.50 | 39.65 | 37.58 | % | 0.44 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 90.00 | 30.50 | 34.65 | 32.58 | % | 0.36 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 95.00 | 25.50 | 29.65 | 27.58 | % | 0.29 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 100.00 | 20.55 | 24.65 | 22.60 | 19.78 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/4/2025 3:59:55 PM EST |
| 104.00 | 16.50 | 20.65 | 18.58 | % | 0.18 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 105.00 | 15.80 | 19.65 | 17.73 | % | 0.17 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 106.00 | 14.50 | 18.65 | 16.58 | % | 0.16 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 107.00 | 13.75 | 17.65 | 15.70 | % | 0.15 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 108.00 | 13.00 | 16.65 | 14.83 | % | 0.14 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 109.00 | 11.50 | 15.70 | 13.60 | 16.11 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 3:59:55 PM EST |
| 110.00 | 10.50 | 14.70 | 12.60 | 14.63 | 0.00 | 0.00% | 0.11 | 0 | 25 | 2.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 111.00 | 9.50 | 13.70 | 11.60 | 13.11 | -1.84 | -12.31% | 0.10 | 6 | 6 | 2.47 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 112.00 | 8.70 | 12.70 | 10.70 | 12.74 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 113.00 | 7.65 | 11.70 | 9.68 | 10.75 | -1.14 | -9.59% | 0.09 | 4 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 114.00 | 7.25 | 10.70 | 8.98 | 9.59 | -3.64 | -27.52% | 0.08 | 2 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 115.00 | 6.05 | 9.70 | 7.88 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 116.00 | 5.20 | 7.95 | 6.58 | 9.19 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 3:59:55 PM EST |
| 117.00 | 3.55 | 7.65 | 5.60 | 8.21 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.63 | 0.99 | 0.01 | -0.01 | 12/1/2025 | 12/4/2025 3:59:55 PM EST |
| 118.00 | 2.70 | 6.65 | 4.68 | 6.42 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.49 | 0.98 | 0.02 | -0.02 | 12/2/2025 | 12/4/2025 3:59:55 PM EST |
| 119.00 | 1.75 | 5.70 | 3.73 | 5.35 | -0.50 | -8.55% | 0.03 | 2 | 18 | 1.36 | 0.95 | 0.04 | -0.05 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 120.00 | 0.66 | 4.30 | 2.48 | 3.25 | -1.65 | -33.68% | 0.02 | 2 | 18 | 1.04 | 0.88 | 0.08 | -0.13 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 121.00 | 0.54 | 3.90 | 2.22 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.13 | 0.78 | 0.12 | -0.29 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 122.00 | 0.46 | 3.15 | 1.81 | 1.42 | -1.50 | -51.37% | 0.01 | 6 | 87 | 1.06 | 0.64 | 0.16 | -0.59 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 123.00 | 0.40 | 1.32 | 0.86 | 0.79 | -0.98 | -55.37% | 0.01 | 53 | 19 | 0.37 | 0.47 | 0.18 | -0.59 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 124.00 | 0.14 | 0.89 | 0.52 | 0.33 | -1.27 | -79.38% | 0.00 | 92 | 66 | 0.37 | 0.30 | 0.16 | -0.41 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.31 | 0.16 | 0.14 | -1.03 | -88.04% | 0.00 | 92 | 260 | 0.41 | 0.16 | 0.12 | -0.18 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 126.00 | 0.00 | 0.17 | 0.09 | 0.07 | -0.53 | -88.34% | 0.00 | 72 | 334 | 0.42 | 0.07 | 0.06 | -0.06 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 127.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.33 | -94.29% | 0.00 | 68 | 548 | 0.38 | 0.02 | 0.02 | -0.01 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 128.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.16 | -84.22% | 0.00 | 18 | 112 | 0.57 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 129.00 | 0.01 | 0.28 | 0.15 | 0.06 | -0.02 | -25.00% | 0.00 | 38 | 120 | 0.59 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 130.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 36 | 251 | 0.54 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 131.00 | 0.01 | 0.30 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 12 | 276 | 0.74 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 132.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 341 | 0.62 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 133.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 134.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.17 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 3:59:55 PM EST |
| 135.00 | 0.01 | 0.34 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 121 | 1.02 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 136.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 137.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.01 | 11 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST | |
| 138.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.05 | -83.34% | 0.01 | 1 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 139.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/4/2025 3:59:55 PM EST |
| 141.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 0.01 | % | 0.01 | 1 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 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 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 104.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.28 | -90.33% | 0.00 | 5 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 107.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 108.00 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/4/2025 3:59:55 PM EST |
| 109.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 3:59:55 PM EST |
| 112.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 113.00 | 0.00 | 0.40 | 0.20 | 0.24 | +0.03 | +14.29% | 0.00 | 1 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 114.00 | 0.01 | 0.51 | 0.26 | 0.31 | +0.23 | +287.50% | 0.00 | 1 | 42 | 0.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.28 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 3:59:55 PM EST |
| 116.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 117.00 | 0.00 | 0.56 | 0.28 | 0.12 | -0.14 | -53.85% | 0.00 | 1 | 48 | 0.98 | -0.01 | 0.01 | -0.01 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 118.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.98 | -0.02 | 0.02 | -0.02 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 119.00 | 0.00 | 0.81 | 0.41 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | -0.05 | 0.04 | -0.05 | 12/3/2025 | 12/4/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.83 | 0.42 | 0.09 | 0.00 | 0.00% | 0.00 | 13 | 97 | 0.76 | -0.12 | 0.08 | -0.13 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 121.00 | 0.00 | 1.05 | 0.53 | 0.15 | -0.05 | -25.00% | 0.00 | 19 | 46 | 0.71 | -0.22 | 0.12 | -0.29 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 122.00 | 0.33 | 0.54 | 0.44 | 0.50 | +0.32 | +177.78% | 0.00 | 56 | 327 | 0.30 | -0.36 | 0.16 | -0.59 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 123.00 | 0.50 | 1.49 | 1.00 | 0.90 | +0.52 | +136.85% | 0.01 | 24 | 106 | 0.33 | -0.53 | 0.18 | -0.59 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 124.00 | 1.20 | 3.80 | 2.50 | 1.47 | +0.88 | +149.16% | 0.02 | 43 | 121 | 1.23 | -0.70 | 0.16 | -0.41 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 125.00 | 1.60 | 3.95 | 2.78 | 1.96 | +0.96 | +96.00% | 0.02 | 47 | 1,098 | 1.07 | -0.84 | 0.12 | -0.18 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 126.00 | 1.45 | 4.95 | 3.20 | 2.45 | +0.39 | +18.94% | 0.03 | 28 | 91 | 1.19 | -0.93 | 0.06 | -0.06 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 127.00 | 2.40 | 6.00 | 4.20 | 3.83 | +0.21 | +5.81% | 0.03 | 1 | 113 | 1.35 | -0.98 | 0.02 | -0.01 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 128.00 | 3.40 | 7.00 | 5.20 | 4.44 | -0.11 | -2.42% | 0.04 | 6 | 15 | 1.48 | -0.99 | 0.01 | 0.00 | 12/4/2025 | 12/4/2025 3:59:55 PM EST |
| 129.00 | 4.40 | 7.95 | 6.18 | 2.33 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/4/2025 3:59:55 PM EST |
| 130.00 | 5.40 | 8.95 | 7.18 | % | 0.06 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 131.00 | 6.40 | 9.95 | 8.18 | 5.77 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/4/2025 3:59:55 PM EST |
| 132.00 | 7.40 | 10.95 | 9.18 | % | 0.07 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 133.00 | 8.40 | 11.95 | 10.18 | % | 0.08 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 134.00 | 9.40 | 13.55 | 11.48 | 7.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/4/2025 3:59:55 PM EST |
| 135.00 | 10.40 | 14.20 | 12.30 | % | 0.09 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 136.00 | 11.40 | 15.45 | 13.43 | % | 0.10 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 137.00 | 12.40 | 15.80 | 14.10 | % | 0.10 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 138.00 | 13.40 | 16.80 | 15.10 | % | 0.11 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 139.00 | 14.40 | 18.50 | 16.45 | % | 0.12 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 140.00 | 15.40 | 18.65 | 17.03 | % | 0.12 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 141.00 | 16.40 | 20.55 | 18.48 | % | 0.13 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST | |||
| 145.00 | 20.40 | 24.50 | 22.45 | % | 0.15 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:55 PM EST |