Options Chain for GILEAD SCIENCES INC COM (GILD) - $125.67 as of 12/26/2025 1:09:13 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 | 57.75 | 61.05 | 59.40 | % | 0.91 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 52.75 | 56.65 | 54.70 | % | 0.78 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 47.75 | 51.65 | 49.70 | % | 0.66 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 80.00 | 42.75 | 46.65 | 44.70 | % | 0.56 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 85.00 | 37.75 | 41.65 | 39.70 | % | 0.47 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 32.75 | 36.65 | 34.70 | % | 0.39 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 27.75 | 31.60 | 29.68 | 30.62 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 22.75 | 26.15 | 24.45 | 25.63 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 104.00 | 18.75 | 22.75 | 20.75 | 21.68 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 17.75 | 21.65 | 19.70 | 20.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 106.00 | 16.75 | 20.65 | 18.70 | 16.11 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 107.00 | 15.75 | 19.70 | 17.73 | 15.16 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 108.00 | 14.80 | 18.70 | 16.75 | 14.11 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 109.00 | 13.75 | 17.65 | 15.70 | 13.04 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 12.80 | 16.70 | 14.75 | 12.11 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 111.00 | 11.80 | 15.70 | 13.75 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 112.00 | 11.40 | 14.75 | 13.08 | 10.11 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 113.00 | 9.80 | 13.70 | 11.75 | 9.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 114.00 | 8.80 | 12.70 | 10.75 | % | 0.09 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 7.80 | 11.75 | 9.78 | 8.44 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 116.00 | 6.85 | 10.75 | 8.80 | % | 0.08 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 117.00 | 5.85 | 9.75 | 7.80 | % | 0.07 | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 118.00 | 4.85 | 8.75 | 6.80 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.68 | 0.98 | 0.02 | -0.02 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 119.00 | 3.85 | 7.80 | 5.83 | 5.70 | -0.61 | -9.67% | 0.05 | 4 | 16 | 0.64 | 0.95 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 3.70 | 6.35 | 5.03 | 2.33 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.51 | 0.92 | 0.04 | -0.04 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 121.00 | 2.80 | 5.40 | 4.10 | 4.72 | -0.67 | -12.43% | 0.03 | 1 | 19 | 0.46 | 0.87 | 0.06 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 122.00 | 1.95 | 5.20 | 3.58 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.53 | 0.79 | 0.08 | -0.08 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 123.00 | 2.01 | 4.35 | 3.18 | 2.36 | -1.34 | -36.22% | 0.03 | 5 | 82 | 0.31 | 0.70 | 0.10 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 124.00 | 1.69 | 1.84 | 1.77 | 1.67 | -1.27 | -43.20% | 0.01 | 94 | 46 | 0.19 | 0.60 | 0.11 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 1.13 | 1.30 | 1.22 | 1.19 | -1.00 | -45.67% | 0.01 | 109 | 202 | 0.19 | 0.48 | 0.12 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 126.00 | 0.70 | 0.87 | 0.79 | 0.80 | -0.75 | -48.39% | 0.01 | 101 | 402 | 0.19 | 0.36 | 0.11 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 127.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.72 | -61.02% | 0.00 | 24 | 97 | 0.18 | 0.25 | 0.10 | -0.08 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 128.00 | 0.21 | 0.34 | 0.28 | 0.28 | -0.44 | -61.12% | 0.00 | 11 | 85 | 0.18 | 0.16 | 0.08 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 129.00 | 0.00 | 0.88 | 0.44 | 0.16 | -0.43 | -72.89% | 0.00 | 4 | 183 | 0.34 | 0.10 | 0.06 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.24 | -70.59% | 0.00 | 23 | 222 | 0.37 | 0.06 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 131.00 | 0.02 | 0.06 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.19 | 0.03 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 132.00 | 0.01 | 0.46 | 0.24 | 0.10 | -0.02 | -16.67% | 0.00 | 14 | 14 | 0.27 | 0.01 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 133.00 | 0.00 | 0.66 | 0.33 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.45 | 0.01 | 0.01 | 0.00 | 12/1/2025 | 12/26/2025 3:59:54 PM EST |
| 134.00 | 0.00 | 1.35 | 0.68 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.40 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 136.00 | 0.00 | 1.16 | 0.58 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:54 PM EST |
| 137.00 | 0.00 | 1.35 | 0.68 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:54 PM EST |
| 138.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 139.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:54 PM EST |
| 141.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 | 3.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 104.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.16 | 0.58 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 106.00 | 0.00 | 2.11 | 1.06 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 107.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 108.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 109.00 | 0.00 | 0.65 | 0.33 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 111.00 | 0.00 | 1.15 | 0.58 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:54 PM EST |
| 112.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 113.00 | 0.00 | 0.54 | 0.27 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 63 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 114.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.89 | 0.45 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 44 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 116.00 | 0.00 | 1.02 | 0.51 | 0.37 | +0.02 | +5.72% | 0.00 | 1 | 14 | 0.60 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 117.00 | 0.00 | 0.37 | 0.19 | 0.20 | +0.13 | +185.72% | 0.00 | 11 | 65 | 0.39 | -0.01 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 118.00 | 0.00 | 0.92 | 0.46 | 0.26 | -0.06 | -18.75% | 0.00 | 3 | 48 | 0.49 | -0.02 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 119.00 | 0.00 | 0.77 | 0.39 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.41 | -0.05 | 0.03 | -0.03 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.88 | 0.44 | 0.19 | +0.04 | +26.67% | 0.00 | 10 | 116 | 0.39 | -0.08 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 121.00 | 0.00 | 0.50 | 0.25 | 0.28 | +0.02 | +7.70% | 0.00 | 19 | 49 | 0.27 | -0.13 | 0.06 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 122.00 | 0.33 | 0.45 | 0.39 | 0.40 | +0.02 | +5.27% | 0.00 | 13 | 103 | 0.20 | -0.21 | 0.08 | -0.08 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 123.00 | 0.49 | 0.67 | 0.58 | 0.64 | +0.09 | +16.37% | 0.00 | 72 | 615 | 0.19 | -0.30 | 0.10 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 124.00 | 0.85 | 1.05 | 0.95 | 0.97 | +0.15 | +18.30% | 0.01 | 48 | 134 | 0.19 | -0.40 | 0.11 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 1.30 | 1.48 | 1.39 | 1.40 | +0.22 | +18.65% | 0.01 | 63 | 35 | 0.19 | -0.52 | 0.12 | -0.10 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 126.00 | 1.84 | 2.07 | 1.96 | 2.27 | +0.74 | +48.37% | 0.02 | 10 | 68 | 0.19 | -0.64 | 0.11 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 127.00 | 2.22 | 4.75 | 3.49 | 2.74 | +0.72 | +35.65% | 0.03 | 4 | 19 | 0.52 | -0.75 | 0.10 | -0.08 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 128.00 | 2.19 | 4.75 | 3.47 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.41 | -0.84 | 0.08 | -0.06 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 129.00 | 3.05 | 6.45 | 4.75 | 5.44 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.57 | -0.90 | 0.06 | -0.04 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 4.00 | 7.40 | 5.70 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.62 | -0.94 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 131.00 | 4.50 | 8.40 | 6.45 | 5.68 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | -0.97 | 0.02 | -0.02 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 132.00 | 5.45 | 9.35 | 7.40 | % | 0.06 | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 133.00 | 6.45 | 10.35 | 8.40 | % | 0.06 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 134.00 | 7.45 | 10.80 | 9.13 | 11.92 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 9.05 | 11.55 | 10.30 | 12.92 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 136.00 | 10.00 | 12.55 | 11.28 | 14.47 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 137.00 | 10.45 | 13.55 | 12.00 | 13.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 138.00 | 12.00 | 14.55 | 13.28 | % | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 139.00 | 13.00 | 15.55 | 14.28 | % | 0.10 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 140.00 | 13.45 | 17.35 | 15.40 | % | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 141.00 | 14.45 | 18.35 | 16.40 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 145.00 | 18.45 | 22.35 | 20.40 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |