Options Chain for GILEAD SCIENCES INC COM (GILD) - $124.91 as of 1/19/2026 12:06:39 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 | 57.95 | 61.40 | 59.68 | % | 0.92 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 70.00 | 52.95 | 56.65 | 54.80 | % | 0.78 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 75.00 | 47.95 | 51.40 | 49.68 | % | 0.66 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 80.00 | 42.95 | 46.40 | 44.68 | % | 0.56 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 85.00 | 37.95 | 41.40 | 39.68 | % | 0.47 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 90.00 | 33.75 | 36.25 | 35.00 | 33.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 95.00 | 27.95 | 31.35 | 29.65 | 27.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:51 PM EST |
| 100.00 | 23.75 | 26.40 | 25.08 | % | 0.25 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 105.00 | 18.80 | 21.70 | 20.25 | % | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 106.00 | 17.00 | 20.40 | 18.70 | % | 0.18 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 107.00 | 16.80 | 19.45 | 18.13 | % | 0.17 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 108.00 | 15.80 | 18.40 | 17.10 | % | 0.16 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 109.00 | 14.80 | 17.40 | 16.10 | % | 0.15 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 110.00 | 13.00 | 16.70 | 14.85 | % | 0.14 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 111.00 | 12.80 | 15.45 | 14.13 | 11.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 112.00 | 11.85 | 14.45 | 13.15 | 8.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:51 PM EST |
| 113.00 | 10.85 | 13.30 | 12.08 | 5.46 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:51 PM EST |
| 114.00 | 9.85 | 12.30 | 11.08 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.77 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:51 PM EST |
| 115.00 | 8.85 | 11.50 | 10.18 | 6.49 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.77 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:51 PM EST |
| 116.00 | 7.90 | 10.50 | 9.20 | 7.17 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.72 | 0.99 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 117.00 | 6.90 | 9.50 | 8.20 | 5.78 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.67 | 0.98 | 0.01 | -0.02 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 118.00 | 5.95 | 8.45 | 7.20 | 5.32 | -0.92 | -14.75% | 0.06 | 1 | 50 | 0.61 | 0.96 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 119.00 | 5.00 | 7.60 | 6.30 | 4.80 | -0.20 | -4.00% | 0.05 | 1 | 58 | 0.59 | 0.94 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 120.00 | 4.10 | 6.65 | 5.38 | 5.33 | +2.82 | +112.36% | 0.04 | 3 | 95 | 0.54 | 0.90 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 121.00 | 3.45 | 5.80 | 4.63 | 4.15 | +1.89 | +83.63% | 0.04 | 1 | 137 | 0.51 | 0.84 | 0.06 | -0.07 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 122.00 | 2.84 | 4.45 | 3.65 | 3.40 | +1.18 | +53.16% | 0.03 | 66 | 168 | 0.40 | 0.77 | 0.07 | -0.09 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 123.00 | 1.13 | 4.60 | 2.87 | 2.70 | +1.70 | +170.00% | 0.02 | 37 | 59 | 0.52 | 0.69 | 0.09 | -0.10 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 124.00 | 1.52 | 2.53 | 2.03 | 1.80 | +0.69 | +62.17% | 0.02 | 312 | 110 | 0.22 | 0.60 | 0.10 | -0.11 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 125.00 | 1.49 | 1.79 | 1.64 | 1.65 | +1.04 | +170.50% | 0.01 | 1,598 | 233 | 0.24 | 0.50 | 0.10 | -0.11 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 126.00 | 0.84 | 1.29 | 1.07 | 1.00 | +0.54 | +117.40% | 0.01 | 158 | 680 | 0.22 | 0.40 | 0.10 | -0.11 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 127.00 | 0.56 | 0.88 | 0.72 | 0.73 | +0.46 | +170.37% | 0.01 | 253 | 165 | 0.22 | 0.31 | 0.09 | -0.10 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 128.00 | 0.23 | 0.83 | 0.53 | 0.42 | +0.28 | +200.00% | 0.00 | 54 | 233 | 0.27 | 0.23 | 0.08 | -0.09 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 129.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 15 | 21 | 0.26 | 0.16 | 0.06 | -0.07 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 130.00 | 0.01 | 0.32 | 0.17 | 0.22 | -0.05 | -18.52% | 0.00 | 14 | 92 | 0.20 | 0.11 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 131.00 | 0.01 | 0.35 | 0.18 | 0.18 | -0.77 | -81.06% | 0.00 | 1 | 17 | 0.23 | 0.07 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 132.00 | 0.00 | 0.41 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | 0.04 | 0.02 | -0.02 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 133.00 | 0.00 | 0.38 | 0.19 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.02 | 0.01 | -0.02 | 12/23/2025 | 1/16/2026 3:59:51 PM EST |
| 134.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.33 | 0.01 | 0.01 | -0.01 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.36 | 0.01 | 0.00 | -0.01 | 1/9/2026 | 1/16/2026 3:59:51 PM EST |
| 136.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 137.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 138.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 139.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:51 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:51 PM EST |
| 106.00 | 0.00 | 0.61 | 0.31 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:51 PM EST |
| 107.00 | 0.01 | 0.43 | 0.22 | 0.06 | -0.07 | -53.85% | 0.00 | 1 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 108.00 | 0.00 | 0.41 | 0.21 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:51 PM EST |
| 109.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 110.00 | 0.01 | 0.37 | 0.19 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.51 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 111.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.25 | -89.29% | 0.00 | 10 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 112.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:51 PM EST |
| 113.00 | 0.00 | 0.21 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 6 | 189 | 0.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 114.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 6 | 52 | 0.42 | -0.01 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 116.00 | 0.00 | 0.31 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.41 | -0.01 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 117.00 | 0.05 | 0.43 | 0.24 | 0.16 | -0.22 | -57.90% | 0.00 | 8 | 124 | 0.33 | -0.02 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 118.00 | 0.00 | 0.23 | 0.12 | 0.20 | -0.32 | -61.54% | 0.00 | 10 | 525 | 0.31 | -0.04 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 119.00 | 0.00 | 0.40 | 0.20 | 0.19 | -0.56 | -74.67% | 0.00 | 46 | 55 | 0.33 | -0.06 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 120.00 | 0.23 | 0.53 | 0.38 | 0.30 | -0.43 | -58.91% | 0.00 | 22 | 267 | 0.28 | -0.10 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 121.00 | 0.15 | 0.64 | 0.40 | 0.40 | -0.79 | -66.39% | 0.00 | 37 | 102 | 0.22 | -0.16 | 0.06 | -0.07 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 122.00 | 0.50 | 0.72 | 0.61 | 0.60 | -1.03 | -63.19% | 0.01 | 455 | 186 | 0.25 | -0.23 | 0.07 | -0.09 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 123.00 | 0.39 | 1.32 | 0.86 | 0.85 | -1.48 | -63.52% | 0.01 | 528 | 91 | 0.24 | -0.31 | 0.09 | -0.10 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 124.00 | 1.02 | 1.34 | 1.18 | 1.07 | -0.93 | -46.50% | 0.01 | 426 | 67 | 0.23 | -0.40 | 0.10 | -0.11 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 125.00 | 1.18 | 2.12 | 1.65 | 1.88 | -2.12 | -53.00% | 0.01 | 20 | 42 | 0.23 | -0.50 | 0.10 | -0.11 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 126.00 | 1.42 | 3.10 | 2.26 | 2.53 | -0.42 | -14.24% | 0.02 | 5 | 69 | 0.24 | -0.60 | 0.10 | -0.11 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 127.00 | 1.46 | 4.05 | 2.76 | 5.94 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.42 | -0.69 | 0.09 | -0.10 | 1/9/2026 | 1/16/2026 3:59:51 PM EST |
| 128.00 | 2.91 | 4.75 | 3.83 | 6.19 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.42 | -0.77 | 0.08 | -0.09 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 129.00 | 2.93 | 5.60 | 4.27 | 5.83 | -1.96 | -25.16% | 0.03 | 1 | 1 | 0.45 | -0.84 | 0.06 | -0.07 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 130.00 | 4.40 | 6.45 | 5.43 | 6.66 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.47 | -0.89 | 0.05 | -0.05 | 12/26/2025 | 1/16/2026 3:59:51 PM EST |
| 131.00 | 4.75 | 7.80 | 6.28 | 7.44 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.93 | 0.03 | -0.04 | 12/26/2025 | 1/16/2026 3:59:51 PM EST |
| 132.00 | 5.55 | 9.15 | 7.35 | % | 0.06 | 0 | 0 | 0.68 | -0.96 | 0.02 | -0.02 | 1/16/2026 3:59:51 PM EST | |||
| 133.00 | 6.55 | 9.30 | 7.93 | 8.67 | -2.38 | -21.54% | 0.06 | 14 | 0 | 0.57 | -0.98 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 134.00 | 7.65 | 10.30 | 8.98 | % | 0.07 | 0 | 0 | 0.61 | -0.99 | 0.01 | -0.01 | 1/16/2026 3:59:51 PM EST | |||
| 135.00 | 8.70 | 11.25 | 9.98 | % | 0.07 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:51 PM EST | |||
| 136.00 | 9.05 | 12.25 | 10.65 | % | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 137.00 | 10.00 | 14.10 | 12.05 | % | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 138.00 | 11.00 | 14.25 | 12.63 | % | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 139.00 | 12.05 | 15.25 | 13.65 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 140.00 | 13.00 | 17.10 | 15.05 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 145.00 | 18.05 | 21.25 | 19.65 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST |