Options Chain for GILEAD SCIENCES INC COM (GILD) - $121.88 as of 12/19/2025 9:25:19 AM 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 | 57.70 | 61.40 | 59.55 | % | 0.92 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 70.00 | 52.70 | 56.40 | 54.55 | % | 0.78 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 75.00 | 47.65 | 51.40 | 49.53 | % | 0.66 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 80.00 | 42.65 | 46.40 | 44.53 | % | 0.56 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 85.00 | 37.75 | 41.45 | 39.60 | % | 0.47 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 90.00 | 32.75 | 36.50 | 34.63 | 29.48 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:59 PM EST |
| 95.00 | 28.40 | 31.50 | 29.95 | % | 0.32 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 100.00 | 23.40 | 26.45 | 24.93 | % | 0.25 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 104.00 | 19.40 | 22.45 | 20.93 | % | 0.20 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 105.00 | 18.40 | 21.50 | 19.95 | 16.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:59 PM EST |
| 106.00 | 17.40 | 20.45 | 18.93 | % | 0.18 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 107.00 | 16.40 | 19.45 | 17.93 | % | 0.17 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 108.00 | 16.10 | 18.45 | 17.28 | % | 0.16 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 109.00 | 14.35 | 17.45 | 15.90 | % | 0.15 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 110.00 | 14.10 | 16.45 | 15.28 | % | 0.14 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 111.00 | 13.00 | 15.55 | 14.28 | % | 0.13 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 112.00 | 12.10 | 14.50 | 13.30 | % | 0.12 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 113.00 | 11.15 | 13.50 | 12.33 | % | 0.11 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 114.00 | 10.20 | 12.55 | 11.38 | % | 0.10 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 115.00 | 9.20 | 11.50 | 10.35 | 11.62 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.83 | 0.99 | 0.00 | 0.00 | 11/14/2025 | 12/19/2025 3:59:59 PM EST |
| 116.00 | 8.15 | 10.50 | 9.33 | 4.42 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.78 | 0.98 | 0.01 | -0.01 | 12/17/2025 | 12/19/2025 3:59:59 PM EST |
| 117.00 | 7.05 | 9.60 | 8.33 | 7.85 | +2.48 | +46.19% | 0.07 | 1 | 5 | 0.76 | 0.97 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 118.00 | 6.30 | 8.60 | 7.45 | 4.34 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.69 | 0.95 | 0.02 | -0.03 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 119.00 | 5.35 | 7.10 | 6.23 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.55 | 0.91 | 0.04 | -0.05 | 12/17/2025 | 12/19/2025 3:59:59 PM EST |
| 120.00 | 4.05 | 6.05 | 5.05 | 5.00 | +1.85 | +58.73% | 0.04 | 2 | 92 | 0.49 | 0.86 | 0.05 | -0.06 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 121.00 | 2.63 | 5.35 | 3.99 | 4.74 | +2.35 | +98.33% | 0.03 | 8 | 118 | 0.49 | 0.81 | 0.07 | -0.08 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 122.00 | 1.88 | 4.60 | 3.24 | 3.38 | +1.77 | +109.94% | 0.03 | 16 | 75 | 0.50 | 0.74 | 0.08 | -0.09 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 123.00 | 1.89 | 4.00 | 2.95 | 2.92 | +1.45 | +98.64% | 0.02 | 63 | 159 | 0.32 | 0.65 | 0.10 | -0.10 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 124.00 | 1.54 | 1.81 | 1.68 | 2.02 | +1.05 | +108.25% | 0.01 | 231 | 482 | 0.22 | 0.54 | 0.11 | -0.10 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 125.00 | 1.10 | 1.28 | 1.19 | 1.37 | +0.67 | +95.72% | 0.01 | 214 | 263 | 0.22 | 0.43 | 0.11 | -0.10 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 126.00 | 0.69 | 0.89 | 0.79 | 1.20 | +0.77 | +179.07% | 0.01 | 146 | 137 | 0.21 | 0.32 | 0.11 | -0.09 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 127.00 | 0.43 | 0.57 | 0.50 | 0.64 | +0.34 | +113.34% | 0.00 | 73 | 63 | 0.21 | 0.23 | 0.09 | -0.08 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 128.00 | 0.24 | 0.35 | 0.30 | 0.35 | -0.15 | -30.00% | 0.00 | 303 | 63 | 0.21 | 0.15 | 0.07 | -0.06 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 129.00 | 0.14 | 0.25 | 0.20 | 0.17 | +0.11 | +183.34% | 0.00 | 87 | 17 | 0.21 | 0.10 | 0.05 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 130.00 | 0.06 | 0.34 | 0.20 | 0.25 | +0.17 | +212.50% | 0.00 | 26 | 212 | 0.24 | 0.06 | 0.04 | -0.03 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 131.00 | 0.02 | 0.32 | 0.17 | 0.14 | -0.39 | -73.59% | 0.00 | 4 | 34 | 0.25 | 0.03 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 132.00 | 0.02 | 0.14 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 26 | 0.24 | 0.02 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 2.16 | 1.08 | 0.09 | -0.11 | -55.00% | 0.01 | 14 | 28 | 0.76 | 0.01 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 134.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.49 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:59 PM EST |
| 137.00 | 0.00 | 2.14 | 1.07 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:59 PM EST |
| 138.00 | 0.00 | 2.14 | 1.07 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 3:59:59 PM EST |
| 139.00 | 0.00 | 2.14 | 1.07 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.14 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:59 PM EST |
| 141.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/19/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/19/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/19/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 104.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:59 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 107.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 108.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 109.00 | 0.00 | 2.14 | 1.07 | 1.06 | +0.93 | +715.39% | 0.01 | 1 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.14 | 1.07 | 1.08 | +0.87 | +414.29% | 0.01 | 24 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 111.00 | 0.00 | 2.14 | 1.07 | 0.06 | -0.11 | -64.71% | 0.01 | 5 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 112.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 113.00 | 0.00 | 0.87 | 0.44 | 0.01 | -0.17 | -94.45% | 0.00 | 6 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 114.00 | 0.00 | 0.61 | 0.31 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.68 | -0.01 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:59 PM EST |
| 116.00 | 0.00 | 1.24 | 0.62 | 0.03 | -0.37 | -92.50% | 0.01 | 20 | 21 | 0.42 | -0.02 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 117.00 | 0.00 | 0.26 | 0.13 | 0.09 | -0.31 | -77.50% | 0.00 | 3 | 94 | 0.34 | -0.03 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 118.00 | 0.00 | 0.52 | 0.26 | 0.10 | -0.53 | -84.13% | 0.00 | 14 | 52 | 0.38 | -0.05 | 0.02 | -0.03 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 119.00 | 0.09 | 0.26 | 0.18 | 0.11 | -0.74 | -87.06% | 0.00 | 32 | 216 | 0.23 | -0.09 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 120.00 | 0.18 | 0.30 | 0.24 | 0.14 | -0.93 | -86.92% | 0.00 | 25 | 553 | 0.22 | -0.14 | 0.05 | -0.06 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 121.00 | 0.20 | 0.39 | 0.30 | 0.23 | -1.34 | -85.35% | 0.00 | 10 | 49 | 0.21 | -0.19 | 0.07 | -0.08 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 122.00 | 0.43 | 0.62 | 0.53 | 0.41 | -1.41 | -77.48% | 0.00 | 77 | 79 | 0.20 | -0.26 | 0.08 | -0.09 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 123.00 | 0.77 | 0.93 | 0.85 | 0.69 | -1.71 | -71.25% | 0.01 | 292 | 27 | 0.21 | -0.35 | 0.10 | -0.10 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 124.00 | 1.14 | 1.34 | 1.24 | 0.95 | -1.92 | -66.90% | 0.01 | 457 | 76 | 0.20 | -0.46 | 0.11 | -0.10 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 125.00 | 1.64 | 1.78 | 1.71 | 1.35 | -2.50 | -64.94% | 0.01 | 184 | 60 | 0.20 | -0.57 | 0.11 | -0.10 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 126.00 | 2.20 | 2.75 | 2.48 | 2.08 | -4.74 | -69.51% | 0.02 | 112 | 7 | 0.22 | -0.68 | 0.11 | -0.09 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 127.00 | 1.07 | 3.40 | 2.24 | 2.50 | -1.60 | -39.03% | 0.02 | 67 | 1 | 0.28 | -0.77 | 0.09 | -0.08 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 128.00 | 1.80 | 5.35 | 3.58 | 3.10 | % | 0.03 | 2 | 0 | 0.47 | -0.85 | 0.07 | -0.06 | 12/19/2025 | 12/19/2025 3:59:59 PM EST | |
| 129.00 | 3.20 | 5.15 | 4.18 | 4.12 | -3.62 | -46.77% | 0.03 | 1 | 1 | 0.32 | -0.90 | 0.05 | -0.05 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 130.00 | 4.35 | 6.20 | 5.28 | 6.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.94 | 0.04 | -0.03 | 11/25/2025 | 12/19/2025 3:59:59 PM EST |
| 131.00 | 4.70 | 7.15 | 5.93 | % | 0.05 | 0 | 0 | 0.39 | -0.97 | 0.02 | -0.02 | 12/19/2025 3:59:59 PM EST | |||
| 132.00 | 5.65 | 8.65 | 7.15 | % | 0.05 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 12/19/2025 3:59:59 PM EST | |||
| 133.00 | 6.65 | 9.65 | 8.15 | 7.83 | % | 0.06 | 1 | 0 | 0.57 | -0.99 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:59 PM EST | |
| 134.00 | 7.65 | 10.15 | 8.90 | % | 0.07 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 135.00 | 8.65 | 11.65 | 10.15 | % | 0.08 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 136.00 | 9.65 | 12.15 | 10.90 | % | 0.08 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 137.00 | 10.65 | 13.70 | 12.18 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 138.00 | 11.65 | 14.70 | 13.18 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 139.00 | 12.60 | 15.05 | 13.83 | % | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 140.00 | 13.60 | 16.70 | 15.15 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 141.00 | 14.65 | 16.95 | 15.80 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 145.00 | 19.20 | 21.90 | 20.55 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST |