Options Chain for GILEAD SCIENCES INC COM (GILD) - $110.80 as of 5/30/2025 6:46:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.95 | 52.20 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 43.95 | 46.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 38.80 | 41.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 33.90 | 37.15 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 28.85 | 32.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 23.85 | 27.05 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 87.00 | 22.75 | 23.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 88.00 | 21.65 | 22.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 89.00 | 20.80 | 21.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 19.80 | 20.60 | 16.05 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 91.00 | 18.70 | 19.50 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 92.00 | 17.75 | 18.70 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 93.00 | 15.50 | 19.30 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 94.00 | 14.50 | 18.30 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 13.50 | 17.30 | 16.39 | +8.35 | +103.86% | 2 | 2 | 1.13 | 0.98 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 96.00 | 12.55 | 16.25 | % | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 97.00 | 11.50 | 15.30 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.96 | 0.01 | -0.06 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 98.00 | 10.90 | 14.35 | 3.45 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.94 | 0.01 | -0.07 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 99.00 | 9.60 | 13.35 | 10.38 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.93 | 0.02 | -0.08 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 8.40 | 11.95 | 9.83 | 0.00 | 0.00% | 0 | 67 | 0.86 | 0.91 | 0.02 | -0.10 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 101.00 | 7.45 | 11.45 | 7.25 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.90 | 0.02 | -0.10 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 102.00 | 6.70 | 10.35 | 8.68 | -0.93 | -9.68% | 1 | 18 | 0.67 | 0.88 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 103.00 | 7.00 | 8.30 | 7.85 | -0.15 | -1.88% | 27 | 28 | 0.44 | 0.86 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 104.00 | 6.30 | 6.95 | 6.05 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.84 | 0.04 | -0.12 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 4.75 | 5.85 | 5.79 | -0.63 | -9.82% | 2 | 76 | 0.38 | 0.81 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 106.00 | 4.15 | 5.00 | 4.96 | -0.54 | -9.82% | 17 | 83 | 0.38 | 0.77 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 107.00 | 3.65 | 4.20 | 3.80 | -1.25 | -24.76% | 4 | 47 | 0.32 | 0.73 | 0.06 | -0.13 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 108.00 | 2.97 | 3.45 | 3.53 | -0.92 | -20.68% | 37 | 898 | 0.33 | 0.67 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 109.00 | 2.48 | 2.82 | 2.66 | -0.84 | -24.00% | 89 | 350 | 0.34 | 0.60 | 0.08 | -0.14 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 1.94 | 2.22 | 2.00 | -0.85 | -29.83% | 74 | 83 | 0.34 | 0.52 | 0.09 | -0.14 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 111.00 | 1.51 | 1.68 | 1.70 | -0.55 | -24.45% | 77 | 110 | 0.33 | 0.43 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 112.00 | 1.04 | 1.41 | 1.14 | -0.67 | -37.02% | 38 | 46 | 0.32 | 0.34 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 113.00 | 0.80 | 0.91 | 0.82 | -0.59 | -41.85% | 75 | 314 | 0.32 | 0.26 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 114.00 | 0.30 | 0.66 | 0.68 | -0.20 | -22.73% | 22 | 144 | 0.31 | 0.20 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 0.32 | 0.94 | 0.45 | -0.35 | -43.75% | 17 | 196 | 0.37 | 0.15 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 116.00 | 0.21 | 0.32 | 0.31 | -0.28 | -47.46% | 18 | 113 | 0.31 | 0.11 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 117.00 | 0.07 | 0.20 | 0.22 | -0.17 | -43.59% | 13 | 27 | 0.31 | 0.08 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 118.00 | 0.08 | 0.14 | 0.21 | +0.05 | +31.25% | 932 | 10 | 0.32 | 0.05 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 119.00 | 0.02 | 0.78 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.04 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.02 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 121.00 | 0.00 | 0.15 | 0.07 | -0.05 | -41.67% | 4 | 2 | 0.41 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 122.00 | 0.00 | 1.48 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.46 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.02 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.03 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.47 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.27 | 0.32 | 0.00 | 0.00% | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.13 | 0.77 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 87.00 | 0.00 | 1.48 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 88.00 | 0.00 | 1.28 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 89.00 | 0.00 | 2.14 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.12 | 0.04 | -0.25 | -86.21% | 2 | 668 | 0.89 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 0.92 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.38 | -0.01 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 92.00 | 0.00 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 93.00 | 0.01 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.14 | -0.02 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 94.00 | 0.03 | 0.72 | 0.05 | -0.02 | -28.58% | 2 | 65 | 1.05 | -0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 0.02 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.83 | -0.02 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 96.00 | 0.03 | 1.04 | 0.15 | 0.00 | 0.00% | 0 | 148 | 0.91 | -0.03 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 97.00 | 0.04 | 0.38 | 0.09 | 0.00 | 0.00% | 0 | 42 | 0.57 | -0.04 | 0.01 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 98.00 | 0.05 | 0.16 | 0.15 | -0.08 | -34.79% | 3 | 61 | 0.48 | -0.06 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 99.00 | 0.01 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 110 | 0.44 | -0.07 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 0.03 | 0.17 | 0.19 | -0.01 | -5.00% | 5 | 2,033 | 0.40 | -0.09 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 101.00 | 0.17 | 0.25 | 0.23 | +0.03 | +15.00% | 6 | 30 | 0.43 | -0.10 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 102.00 | 0.22 | 0.30 | 0.25 | -0.06 | -19.36% | 35 | 62 | 0.40 | -0.12 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 103.00 | 0.29 | 0.39 | 0.35 | -0.08 | -18.61% | 68 | 412 | 0.40 | -0.14 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 104.00 | 0.38 | 0.49 | 0.43 | -0.14 | -24.57% | 21 | 131 | 0.39 | -0.16 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 0.50 | 0.64 | 0.54 | -0.09 | -14.29% | 41 | 883 | 0.38 | -0.19 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 106.00 | 0.67 | 0.81 | 0.69 | -0.05 | -6.76% | 10 | 66 | 0.37 | -0.23 | 0.05 | -0.13 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 107.00 | 0.88 | 0.98 | 0.83 | -0.08 | -8.80% | 71 | 107 | 0.35 | -0.27 | 0.06 | -0.13 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 108.00 | 1.08 | 1.29 | 1.18 | +0.01 | +0.86% | 566 | 124 | 0.34 | -0.33 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 109.00 | 1.31 | 1.66 | 1.37 | -0.20 | -12.74% | 57 | 91 | 0.33 | -0.40 | 0.08 | -0.14 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 1.81 | 2.08 | 1.80 | -0.16 | -8.17% | 86 | 102 | 0.33 | -0.48 | 0.09 | -0.14 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 111.00 | 2.29 | 2.60 | 2.36 | -0.08 | -3.28% | 19 | 77 | 0.32 | -0.57 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 112.00 | 2.88 | 3.15 | 2.90 | -0.07 | -2.36% | 11 | 30 | 0.31 | -0.66 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 113.00 | 1.76 | 3.85 | 3.57 | +0.27 | +8.19% | 5 | 22 | 0.17 | -0.74 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 114.00 | 2.36 | 5.00 | 17.25 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.80 | 0.07 | -0.10 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 3.15 | 5.65 | % | 0 | 0 | 0.33 | -0.85 | 0.06 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 116.00 | 4.05 | 7.40 | % | 0 | 0 | 0.34 | -0.89 | 0.04 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 117.00 | 5.00 | 8.35 | % | 0 | 0 | 0.65 | -0.92 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 118.00 | 5.90 | 9.60 | % | 0 | 0 | 0.60 | -0.95 | 0.03 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 119.00 | 6.85 | 9.70 | % | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 7.85 | 11.65 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 121.00 | 10.30 | 11.25 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 122.00 | 11.70 | 13.15 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 14.45 | 15.25 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 17.85 | 20.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 23.05 | 26.65 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 27.85 | 30.95 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |