Options Chain for GILEAD SCIENCES INC COM (GILD) - $146.12 as of 8/24/2026 11:17:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 54.75 | 58.40 | 56.58 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 49.75 | 53.70 | 51.73 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 100.00 | 44.80 | 48.55 | 46.68 | 31.35 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 4:00:05 PM EST |
| 105.00 | 39.80 | 43.70 | 41.75 | % | 0.40 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 110.00 | 34.80 | 38.75 | 36.78 | 33.39 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 115.00 | 29.90 | 33.05 | 31.48 | % | 0.27 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 120.00 | 25.05 | 28.25 | 26.65 | 24.00 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.48 | 0.98 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 125.00 | 21.05 | 22.85 | 21.95 | 22.19 | 0.00 | 0.00% | 0.18 | 0 | 57 | 0.37 | 0.94 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 130.00 | 16.90 | 18.55 | 17.73 | 18.22 | 0.00 | 0.00% | 0.14 | 0 | 256 | 0.28 | 0.89 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 135.00 | 12.50 | 14.55 | 13.53 | 14.41 | 0.00 | 0.00% | 0.10 | 0 | 381 | 0.28 | 0.80 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 140.00 | 8.80 | 10.25 | 9.53 | 10.00 | -0.20 | -1.97% | 0.07 | 8 | 529 | 0.26 | 0.69 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 145.00 | 6.50 | 7.50 | 7.00 | 6.86 | -0.03 | -0.44% | 0.05 | 26 | 1,172 | 0.28 | 0.56 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 150.00 | 3.95 | 4.75 | 4.35 | 4.60 | -0.10 | -2.13% | 0.03 | 26 | 313 | 0.27 | 0.43 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 155.00 | 2.37 | 3.10 | 2.74 | 2.65 | -0.33 | -11.08% | 0.02 | 83 | 615 | 0.27 | 0.30 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 160.00 | 1.44 | 2.14 | 1.79 | 1.67 | -0.22 | -11.64% | 0.01 | 66 | 141 | 0.28 | 0.20 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 165.00 | 0.90 | 1.08 | 0.99 | 1.02 | -0.08 | -7.28% | 0.01 | 218 | 384 | 0.27 | 0.13 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 170.00 | 0.35 | 0.88 | 0.62 | 0.59 | +0.09 | +18.00% | 0.00 | 10 | 18 | 0.28 | 0.08 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.57 | 0.29 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.05 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 180.00 | 0.04 | 0.41 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.28 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.21 | 0.11 | 0.21 | % | 0.00 | 5 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 95.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.63 | 0.32 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:05 PM EST |
| 110.00 | 0.05 | 0.28 | 0.17 | 0.16 | -0.19 | -54.29% | 0.00 | 20 | 42 | 0.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 115.00 | 0.06 | 0.65 | 0.36 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 120.00 | 0.28 | 0.74 | 0.51 | 0.44 | -0.07 | -13.73% | 0.00 | 4 | 438 | 0.35 | -0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 125.00 | 0.40 | 0.81 | 0.61 | 0.69 | -0.17 | -19.77% | 0.00 | 10 | 113 | 0.30 | -0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 130.00 | 0.41 | 1.50 | 0.96 | 1.20 | -0.09 | -6.98% | 0.01 | 74 | 143 | 0.27 | -0.11 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 135.00 | 1.11 | 2.50 | 1.81 | 2.03 | -0.09 | -4.25% | 0.01 | 35 | 110 | 0.27 | -0.20 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 140.00 | 2.47 | 3.80 | 3.14 | 3.52 | +0.28 | +8.65% | 0.02 | 7 | 57 | 0.27 | -0.31 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 145.00 | 4.05 | 6.80 | 5.43 | 5.62 | +0.17 | +3.12% | 0.04 | 5 | 19 | 0.28 | -0.44 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 150.00 | 6.45 | 9.35 | 7.90 | % | 0.05 | 0 | 0 | 0.26 | -0.57 | 0.03 | -0.05 | 8/24/2026 4:00:05 PM EST | |||
| 155.00 | 10.15 | 12.60 | 11.38 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.05 | 8/24/2026 4:00:05 PM EST | |||
| 160.00 | 14.45 | 17.20 | 15.83 | % | 0.10 | 0 | 0 | 0.29 | -0.80 | 0.02 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 165.00 | 18.70 | 21.55 | 20.13 | % | 0.12 | 0 | 0 | 0.26 | -0.87 | 0.01 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 170.00 | 23.10 | 26.20 | 24.65 | % | 0.14 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 175.00 | 28.35 | 31.00 | 29.68 | % | 0.17 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 180.00 | 32.55 | 35.90 | 34.23 | % | 0.19 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 185.00 | 36.85 | 40.85 | 38.85 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 190.00 | 41.85 | 45.85 | 43.85 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 195.00 | 46.80 | 50.85 | 48.83 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 200.00 | 52.20 | 55.85 | 54.03 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST |