Cboe Global Markets

GILD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Gilead Sciences, Inc. (gild)

2025-06-03 15:33:18 ET (Delayed)
Bid: 
109.18
Ask: 
109.22
Vol: 
3,887,172
Last: 
109.2
Change: 
+0.29 (+0.2663%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 107.000
2.61
-0.585
3.05
3.35
8
0.46
0.6897
0.0729
53
GILD 108.000
2.25
-0.22
2.28
2.8
39
0.47
0.6174
0.0831
1415
GILD 109.000
2
+0.045
1.8
2.08
20
0.46
0.5327
0.0912
331
GILD 110.000
1.5
+0.06
1.3
1.47
40
0.43
0.4382
0.095
208
GILD 111.000
1.13
+0.13
0.87
0.97
42
0.42
0.3403
0.0921
205
GILD 112.000
0.65
-0.02
0.54
0.62
51
0.39
0.2481
0.0822
89
Fri Jun 06 2025
Strike
GILD 107.000
GILD 108.000
GILD 109.000
GILD 110.000
GILD 111.000
GILD 112.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 107.000
1.1
-0.165
0.9
1.07
17
0.48
-0.3116
0.0734
1506
GILD 108.000
1.32
-0.235
1.18
1.49
21
0.48
-0.3845
0.0837
473
GILD 109.000
1.87
-0.105
1.54
1.74
534
0.44
-0.47
0.092
552
GILD 110.000
2.33
-0.15
1.92
2.37
44
0.44
-0.5655
0.0959
195
GILD 111.000
3.12
+0
2.2
2.74
0
0.35
-0.6646
0.0931
84
GILD 112.000
3.66
+0
3.2
3.95
0
0.46
-0.7579
0.083
35
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 107.000
5.15
+0
3.45
4.1
0
0.35
0.647
0.0553
211
GILD 108.000
3.19
-0.035
3.25
3.45
3
0.38
0.5914
0.0594
123
GILD 109.000
2.53
-0.175
2.6
2.88
3
0.37
0.5311
0.0624
11
GILD 110.000
2.33
+0.09
2.16
2.28
94
0.36
0.4675
0.064
128
GILD 111.000
2.1
+0.44
1.64
1.85
16
0.36
0.4026
0.0636
116
GILD 112.000
1.17
-0.14
1.2
1.62
39
0.36
0.3386
0.0613
51
Fri Jun 13 2025
Strike
GILD 107.000
GILD 108.000
GILD 109.000
GILD 110.000
GILD 111.000
GILD 112.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 107.000
2.45
+0.24
1.99
2.15
55
0.39
-0.3974
0.056
41
GILD 108.000
2.25
-0.37
2.36
2.49
15
0.38
-0.4541
0.0591
322
GILD 109.000
2.68
-0.43
2.79
2.92
10
0.37
-0.5143
0.061
42
GILD 110.000
3.48
+0
3.25
3.45
0
0.36
-0.5765
0.0614
30
GILD 111.000
3.45
+0
3.8
4
0
0.34
-0.6388
0.06
6
GILD 112.000
4.05
+0
4.4
4.65
0
0.33
-0.6989
0.0568
15
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 107.000
5.44
+0
5.4
5.85
0
0.51
0.5952
0.0361
113
GILD 108.000
4.93
+0.355
4.8
5.1
58
0.5
0.5591
0.0372
3444
GILD 109.000
3.95
-0.075
4.15
4.6
73
0.48
0.5212
0.0381
300
GILD 110.000
3.8
+0.325
3.7
3.85
113
0.46
0.4828
0.0386
14529
GILD 111.000
3.2
+0.175
3.2
3.35
14
0.46
0.4434
0.0386
1465
GILD 112.000
2.8
+0.17
2.67
2.91
1
0.44
0.4044
0.0383
493
Fri Jun 20 2025
Strike
GILD 107.000
GILD 108.000
GILD 109.000
GILD 110.000
GILD 111.000
GILD 112.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 107.000
3.45
-0.325
3.7
3.9
85
0.49
-0.4232
0.0344
771
GILD 108.000
4.05
-0.125
4.1
4.35
52
0.49
-0.4581
0.0355
446
GILD 109.000
4.25
-0.375
4.55
4.7
6
0.47
-0.4943
0.0364
263
GILD 110.000
4.7
-0.45
5
5.2
3
0.46
-0.5314
0.0369
1986
GILD 111.000
4.95
+0
5.5
6.15
0
0.49
-0.5692
0.0371
13
GILD 112.000
5.9
-0.15
6
6.25
52
0.44
-0.607
0.0369
11
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 107.000
6
+0
5.6
6.2
0
0.45
0.585
0.032
89
GILD 108.000
5.13
+0
5.25
5.6
0
0.45
0.5524
0.0327
64
GILD 109.000
4.9
+0.15
4.75
5
24
0.45
0.5196
0.0331
92
GILD 110.000
3.54
-0.685
3.7
4.5
20
0.42
0.4861
0.0333
137
GILD 111.000
3.86
+0
3.75
4.05
0
0.44
0.4526
0.0334
89
GILD 112.000
3.39
+0.115
3.3
3.5
1
0.43
0.4191
0.0331
8
Fri Jun 27 2025
Strike
GILD 107.000
GILD 108.000
GILD 109.000
GILD 110.000
GILD 111.000
GILD 112.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GILD 107.000
3.89
+0
4.1
4.4
0
0.46
-0.4242
0.0311
14
GILD 108.000
4.5
-0.3
4.5
5.85
1
0.5
-0.4558
0.0319
22
GILD 109.000
5.25
+0
4.95
5.25
1
0.45
-0.4882
0.0325
2
GILD 110.000
5.73
-0.045
5.45
5.75
1
0.44
-0.5211
0.0329
62
GILD 111.000
0
+0
6
6.3
0
0.44
-0.5543
0.0331
0
GILD 112.000
0
+0
6.5
8.15
0
0.49
-0.5876
0.033
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.