GILD - Gilead Sciences, Inc.

Expiration

Calls for market date September 05, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
GILD20250912C00106000	106.00	7.30	11.30	0.00	0	6	82.92%	0.80	0.02	-0.27	0.05	0.02
GILD20250912C00107000	107.00	6.35	10.40	0.00	0	9	77.61%	0.78	0.02	-0.26	0.05	0.02
GILD20250912C00108000	108.00	5.70	9.40	0.00	0	6	73.26%	0.77	0.03	-0.26	0.05	0.01
GILD20250912C00109000	109.00	4.45	8.45	0.00	0	3	67.71%	0.75	0.03	-0.25	0.05	0.01
GILD20250912C00110000	110.00	5.15	5.65	5.55	10	18	18.96%	0.98	0.02	-0.01	0.01	0.02
GILD20250912C00111000	111.00	2.70	4.70	4.82	5	6	14.34%	0.99	0.02	-0.01	0.01	0.02
GILD20250912C00112000	112.00	3.45	3.95	3.65	412	447	20.20%	0.88	0.06	-0.05	0.03	0.02
GILD20250912C00113000	113.00	2.20	4.05	2.51	109	106	8.11%	0.99	0.04	-0.00	0.01	0.02
GILD20250912C00114000	114.00	1.52	2.48	2.33	124	45	17.18%	0.73	0.12	-0.07	0.05	0.02
GILD20250912C00115000	115.00	1.40	2.52	1.63	85	107	24.57%	0.57	0.10	-0.11	0.06	0.01
GILD20250912C00116000	116.00	0.92	1.90	1.13	133	46	24.27%	0.47	0.10	-0.11	0.06	0.01
GILD20250912C00117000	117.00	0.70	0.90	0.74	104	1,088	20.59%	0.35	0.11	-0.09	0.06	0.01
GILD20250912C00118000	118.00	0.36	0.61	0.61	45	52	22.88%	0.27	0.09	-0.09	0.05	0.01
GILD20250912C00119000	119.00	0.05	0.38	0.35	18	42	22.61%	0.19	0.07	-0.07	0.04	0.00
GILD20250912C00120000	120.00	0.11	0.26	0.18	29	118	21.71%	0.12	0.06	-0.05	0.03	0.00
GILD20250912C00121000	121.00	0.00	0.17	0.00	0	11	21.12%	0.06	0.04	-0.03	0.02	0.00
GILD20250912C00122000	122.00	0.00	0.74	0.00	0	27	22.44%	0.05	0.03	-0.02	0.02	0.00
GILD20250912C00123000	123.00	0.01	0.64	0.00	0	48	33.10%	0.09	0.03	-0.06	0.03	0.00
GILD20250912C00124000	124.00	0.00	0.45	0.00	0	9	36.13%	0.09	0.03	-0.06	0.03	0.00
GILD20250912C00125000	125.00	0.00	0.20	0.04	5	133	31.58%	0.04	0.02	-0.03	0.01	0.00

Puts for market date September 05, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
GILD20250912P00106000	106.00	0.00	0.92	0.00	0	12	52.58%	-0.11	0.02	-0.11	0.03	-0.00
GILD20250912P00107000	107.00	0.00	0.56	0.07	6	40	42.18%	-0.09	0.02	-0.08	0.03	-0.00
GILD20250912P00108000	108.00	0.00	0.22	0.00	0	23	28.85%	-0.04	0.02	-0.03	0.02	-0.00
GILD20250912P00109000	109.00	0.17	1.63	0.24	9	121	50.21%	-0.19	0.03	-0.16	0.04	-0.00
GILD20250912P00110000	110.00	0.15	0.63	0.18	21	77	30.82%	-0.12	0.04	-0.07	0.03	-0.00
GILD20250912P00111000	111.00	0.28	0.44	0.52	16	139	28.84%	-0.15	0.05	-0.08	0.04	-0.00
GILD20250912P00112000	112.00	0.47	0.57	0.46	62	1,827	27.92%	-0.21	0.07	-0.09	0.05	-0.00
GILD20250912P00113000	113.00	0.70	0.81	0.75	121	152	27.69%	-0.28	0.08	-0.11	0.05	-0.01
GILD20250912P00114000	114.00	1.01	1.09	0.99	70	38	27.21%	-0.36	0.09	-0.12	0.06	-0.01
GILD20250912P00115000	115.00	1.41	1.50	1.45	104	69	26.72%	-0.46	0.10	-0.13	0.06	-0.01
GILD20250912P00116000	116.00	1.90	2.13	1.78	26	135	27.41%	-0.55	0.10	-0.14	0.06	-0.01
GILD20250912P00117000	117.00	0.64	2.99	0.00	0	33	18.63%	-0.75	0.15	-0.10	0.05	-0.01
GILD20250912P00118000	118.00	1.42	3.45	4.05	1	27	29.61%	-0.72	0.08	-0.14	0.05	-0.01
GILD20250912P00119000	119.00	2.14	4.70	0.00	0	3	35.80%	-0.74	0.07	-0.16	0.05	-0.01
GILD20250912P00120000	120.00	2.98	6.55	0.00	0	8	37.23%	-0.79	0.06	-0.15	0.04	-0.01
GILD20250912P00121000	121.00	3.85	7.10	6.42	47	47	42.41%	-0.80	0.05	-0.16	0.04	-0.01
GILD20250912P00122000	122.00	4.85	8.50	8.70	1	1	38.48%	-0.88	0.05	-0.13	0.03	-0.01
GILD20250912P00123000	123.00	6.40	9.45	0.00	0	0	44.33%	-0.87	0.04	-0.14	0.03	-0.01
GILD20250912P00124000	124.00	8.40	10.80	0.00	0	0	56.65%	-0.83	0.03	-0.20	0.04	-0.01
GILD20250912P00125000	125.00	9.60	11.80	0.00	0	0	59.83%	-0.84	0.03	-0.20	0.04	-0.01

GILD - Gilead Sciences, Inc. - Option Chain