GILD option chain Gilead Sciences, Inc.

Expiration Cboe delayed options data · as of 15:34 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±17.3% (123.14–174.78) · ATM IV 29.7% · P/C open interest 1.03

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
73.00	75.95		1	47.3%	0.99	0.0004	0.000	75	0	0.3600		1	43.9%	-0.01	0.0005	-0.002
68.25	71.10		2	45.4%	0.99	0.0006	0.000	80	0.0700	0.4200			42.0%	-0.01	0.0007	-0.003
63.60	66.05		5	42.1%	0.99	0.0009	0.000	85	0.0100	0.5200		7	38.9%	-0.02	0.0010	-0.004
58.60	61.05		2	36.2%	0.98	0.0013	0.000	90	0.2500	0.6700		5	38.9%	-0.03	0.0014	-0.006
53.80	56.65		4	37.3%	0.97	0.0018	0.000	95	0.2400	0.9900		17	37.3%	-0.04	0.0019	-0.008
49.25	52.00		8	36.8%	0.96	0.0024	-0.002	100	0.6200	1.12		67	36.3%	-0.05	0.0026	-0.010
44.65	47.45		7	35.7%	0.94	0.0032	-0.005	105	0.9900	1.30		148	34.8%	-0.07	0.0034	-0.012
40.15	43.00		14	34.7%	0.92	0.0041	-0.008	110	1.27	1.98		460	34.2%	-0.09	0.0043	-0.015
35.80	38.65		31	33.7%	0.89	0.0052	-0.012	115	2.11	2.51		575	34.0%	-0.12	0.0054	-0.018
31.80	34.45		11	33.2%	0.86	0.0063	-0.015	120	2.95	3.25		1,370	32.9%	-0.15	0.0065	-0.020
27.75	30.55		47	32.5%	0.82	0.0076	-0.019	125	3.90	4.10		166	32.3%	-0.19	0.0078	-0.023
24.45	26.80		140	32.5%	0.78	0.0088	-0.022	130	5.05	5.30		126	31.7%	-0.23	0.0090	-0.026
21.15	23.10		64	31.8%	0.73	0.0099	-0.025	135	6.50	6.80		59	31.2%	-0.28	0.0101	-0.028
17.65	18.95		166	29.7%	0.67	0.0110	-0.028	140	8.10	8.60		176	30.6%	-0.34	0.0112	-0.030
14.90	16.10		127	29.6%	0.62	0.0118	-0.029	145	10.10	10.80		85	30.3%	-0.40	0.0120	-0.031
12.40	13.45		1,643	29.3%	0.56	0.0123	-0.031	150	12.60	13.20		22	30.1%	-0.46	0.0126	-0.031
10.55	11.60		378	29.9%	0.50	0.0125	-0.031	155	15.25	16.15		18	30.0%	-0.52	0.0129	-0.031
8.25	10.10		123	29.8%	0.44	0.0125	-0.030	160	17.85	19.75		1	30.0%	-0.58	0.0130	-0.030
6.75	7.40		206	28.6%	0.38	0.0121	-0.029	165	21.45	22.45		1	29.4%	-0.64	0.0128	-0.029
5.45	6.05		44	28.6%	0.33	0.0116	-0.028	170	24.25	26.20			28.4%	-0.70	0.0125	-0.027
3.90	4.85		61	27.9%	0.28	0.0108	-0.026	175	27.80	30.30			28.1%	-0.76	0.0121	-0.025
3.65	3.85		21	28.7%	0.23	0.0099	-0.024	180	31.85	34.55			28.0%	-0.81	0.0116	-0.023
2.48	3.05		31	28.0%	0.20	0.0089	-0.021	185	36.15	38.60			27.1%	-0.85	0.0108	-0.021
1.83	2.83		9	28.6%	0.16	0.0079	-0.019	190	40.65	43.45			27.5%	-0.89	0.0097	-0.018
1.34	2.30		10	28.5%	0.13	0.0070	-0.017	195	45.25	48.30			27.4%	-0.93	0.0081	-0.013
0.9700	1.85		40	28.4%	0.11	0.0061	-0.015	200	50.05	52.95				-0.95	0.0062	-0.007
0.6600	1.22		2	29.1%	0.07	0.0045	-0.011	210	59.95	63.05			25.9%	-0.99	0.0027	0.000

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Mar 19, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

GILD option chain Gilead Sciences, Inc.

Volatility smile — Mar 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy