Options Chain for GILEAD SCIENCES INC COM (GILD) - $122.62 as of 12/5/2025 3:00:04 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 | 54.20 | 58.05 | 56.13 | % | 0.86 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 70.00 | 49.20 | 53.05 | 51.13 | % | 0.73 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 75.00 | 44.20 | 48.10 | 46.15 | % | 0.62 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 80.00 | 39.20 | 43.15 | 41.18 | % | 0.51 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 85.00 | 34.20 | 38.10 | 36.15 | 38.75 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 3:59:52 PM EST |
| 90.00 | 29.25 | 33.10 | 31.18 | % | 0.35 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 95.00 | 24.25 | 28.10 | 26.18 | % | 0.28 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 100.00 | 19.25 | 23.10 | 21.18 | 23.86 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.44 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 104.00 | 15.25 | 19.20 | 17.23 | 20.01 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 105.00 | 14.25 | 18.15 | 16.20 | 19.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 106.00 | 13.25 | 17.15 | 15.20 | % | 0.14 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 107.00 | 12.30 | 16.10 | 14.20 | % | 0.13 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 108.00 | 11.90 | 15.10 | 13.50 | 15.74 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 109.00 | 10.30 | 14.15 | 12.23 | 16.25 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 110.00 | 9.30 | 13.15 | 11.23 | 17.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:52 PM EST |
| 111.00 | 8.30 | 12.15 | 10.23 | 13.04 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 112.00 | 7.35 | 11.20 | 9.28 | % | 0.08 | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.01 | 12/5/2025 3:59:52 PM EST | |||
| 113.00 | 6.35 | 10.20 | 8.28 | 10.42 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.80 | 0.97 | 0.02 | -0.02 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 114.00 | 6.10 | 9.25 | 7.68 | 9.68 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.75 | 0.95 | 0.03 | -0.03 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 115.00 | 4.45 | 7.45 | 5.95 | 7.05 | -2.07 | -22.70% | 0.05 | 2 | 2 | 0.55 | 0.91 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 116.00 | 4.80 | 7.40 | 6.10 | 5.78 | -2.99 | -34.10% | 0.05 | 128 | 2 | 0.67 | 0.87 | 0.05 | -0.07 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 117.00 | 3.45 | 6.55 | 5.00 | 7.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.63 | 0.82 | 0.06 | -0.08 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 118.00 | 3.70 | 4.10 | 3.90 | 9.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | 0.75 | 0.07 | -0.10 | 11/26/2025 | 12/5/2025 3:59:52 PM EST |
| 119.00 | 2.53 | 3.30 | 2.92 | 2.98 | -3.99 | -57.25% | 0.02 | 1 | 0 | 0.25 | 0.68 | 0.08 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 120.00 | 2.42 | 2.69 | 2.56 | 2.59 | -1.46 | -36.05% | 0.02 | 17 | 10 | 0.29 | 0.60 | 0.09 | -0.12 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 121.00 | 1.83 | 1.98 | 1.91 | 1.79 | -1.05 | -36.98% | 0.02 | 216 | 16 | 0.28 | 0.51 | 0.09 | -0.12 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 122.00 | 1.32 | 1.51 | 1.42 | 1.31 | -0.99 | -43.05% | 0.01 | 288 | 58 | 0.28 | 0.41 | 0.09 | -0.12 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 123.00 | 0.91 | 1.05 | 0.98 | 1.08 | -0.72 | -40.00% | 0.01 | 33 | 25 | 0.27 | 0.32 | 0.09 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 124.00 | 0.59 | 0.72 | 0.66 | 0.70 | -0.62 | -46.97% | 0.01 | 74 | 44 | 0.26 | 0.24 | 0.08 | -0.09 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 125.00 | 0.37 | 0.49 | 0.43 | 0.42 | -0.58 | -58.00% | 0.00 | 33 | 78 | 0.26 | 0.17 | 0.06 | -0.08 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 126.00 | 0.17 | 0.35 | 0.26 | 0.29 | -0.63 | -68.48% | 0.00 | 19 | 72 | 0.25 | 0.12 | 0.05 | -0.06 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 127.00 | 0.11 | 0.35 | 0.23 | 0.15 | -0.45 | -75.00% | 0.00 | 16 | 186 | 0.25 | 0.08 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 128.00 | 0.00 | 1.19 | 0.60 | 0.13 | -0.46 | -77.97% | 0.00 | 33 | 128 | 0.53 | 0.05 | 0.03 | -0.03 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 129.00 | 0.00 | 0.58 | 0.29 | 0.21 | -0.06 | -22.23% | 0.00 | 7 | 64 | 0.44 | 0.03 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 130.00 | 0.04 | 0.06 | 0.05 | 0.08 | -0.09 | -52.95% | 0.00 | 1,118 | 106 | 0.27 | 0.02 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 131.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 149 | 229 | 0.29 | 0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 132.00 | 0.00 | 0.64 | 0.32 | 0.47 | +0.19 | +67.86% | 0.00 | 3 | 17 | 0.55 | 0.01 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 133.00 | 0.00 | 0.17 | 0.09 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 134.00 | 0.00 | 1.43 | 0.72 | 0.85 | +0.31 | +57.41% | 0.01 | 1 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 164 | 0.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 136.00 | 0.00 | 1.49 | 0.75 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 137.00 | 0.00 | 2.13 | 1.07 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:52 PM EST |
| 138.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 139.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:52 PM EST |
| 141.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.23 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:52 PM EST |
| 107.00 | 0.00 | 1.98 | 0.99 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:52 PM EST |
| 108.00 | 0.00 | 1.99 | 1.00 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 109.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 111.00 | 0.00 | 2.19 | 1.10 | 0.01 | -0.04 | -80.00% | 0.01 | 8 | 42 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 112.00 | 0.00 | 1.84 | 0.92 | 0.01 | -0.32 | -96.97% | 0.01 | 2 | 42 | 0.80 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 113.00 | 0.00 | 1.23 | 0.62 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.03 | 0.02 | -0.02 | 11/24/2025 | 12/5/2025 3:59:52 PM EST |
| 114.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | -0.05 | 0.03 | -0.03 | 11/17/2025 | 12/5/2025 3:59:52 PM EST |
| 115.00 | 0.12 | 0.39 | 0.26 | 0.22 | +0.08 | +57.15% | 0.00 | 17 | 69 | 0.29 | -0.09 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 116.00 | 0.19 | 0.36 | 0.28 | 0.24 | -0.01 | -4.00% | 0.00 | 11 | 35 | 0.26 | -0.13 | 0.05 | -0.07 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 117.00 | 0.36 | 0.48 | 0.42 | 0.48 | +0.21 | +77.78% | 0.00 | 4 | 26 | 0.26 | -0.18 | 0.06 | -0.08 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 118.00 | 0.56 | 0.69 | 0.63 | 0.58 | +0.13 | +28.89% | 0.01 | 18 | 319 | 0.26 | -0.25 | 0.07 | -0.10 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 119.00 | 0.79 | 0.98 | 0.89 | 0.92 | +0.34 | +58.63% | 0.01 | 38 | 303 | 0.26 | -0.32 | 0.08 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 120.00 | 1.10 | 1.31 | 1.21 | 1.28 | +0.63 | +96.93% | 0.01 | 62 | 92 | 0.25 | -0.40 | 0.09 | -0.12 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 121.00 | 1.51 | 1.72 | 1.62 | 1.75 | +0.98 | +127.28% | 0.01 | 22 | 53 | 0.24 | -0.49 | 0.09 | -0.12 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 122.00 | 2.01 | 2.23 | 2.12 | 1.92 | +0.35 | +22.30% | 0.02 | 461 | 219 | 0.24 | -0.59 | 0.09 | -0.12 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 123.00 | 2.54 | 2.83 | 2.69 | 2.52 | +0.62 | +32.64% | 0.02 | 29 | 96 | 0.22 | -0.68 | 0.09 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 124.00 | 2.91 | 3.50 | 3.21 | 3.08 | +0.93 | +43.26% | 0.03 | 12 | 64 | 0.28 | -0.76 | 0.08 | -0.09 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 125.00 | 2.31 | 5.30 | 3.81 | 4.02 | +1.13 | +39.10% | 0.03 | 13 | 166 | 0.44 | -0.83 | 0.06 | -0.08 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 126.00 | 3.15 | 6.40 | 4.78 | 2.66 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.50 | -0.88 | 0.05 | -0.06 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 127.00 | 4.10 | 8.00 | 6.05 | 4.36 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.67 | -0.92 | 0.04 | -0.04 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 128.00 | 5.05 | 8.90 | 6.98 | 4.66 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.71 | -0.95 | 0.03 | -0.03 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 129.00 | 6.05 | 9.90 | 7.98 | 7.47 | +2.14 | +40.15% | 0.06 | 1 | 2 | 0.75 | -0.97 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 130.00 | 7.00 | 10.85 | 8.93 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | -0.98 | 0.01 | -0.02 | 11/26/2025 | 12/5/2025 3:59:52 PM EST |
| 131.00 | 8.00 | 11.90 | 9.95 | % | 0.08 | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 12/5/2025 3:59:52 PM EST | |||
| 132.00 | 9.00 | 12.75 | 10.88 | 7.13 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:52 PM EST |
| 133.00 | 10.00 | 13.90 | 11.95 | 8.93 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:52 PM EST |
| 134.00 | 11.00 | 14.90 | 12.95 | 8.61 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:52 PM EST |
| 135.00 | 12.00 | 15.30 | 13.65 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 136.00 | 13.00 | 16.90 | 14.95 | 10.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:52 PM EST |
| 137.00 | 14.00 | 17.90 | 15.95 | 11.47 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:52 PM EST |
| 138.00 | 15.00 | 18.90 | 16.95 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 139.00 | 16.00 | 19.90 | 17.95 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 140.00 | 17.00 | 20.90 | 18.95 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 141.00 | 18.00 | 21.90 | 19.95 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 145.00 | 22.00 | 25.90 | 23.95 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST |