Options Chain for GILEAD SCIENCES INC COM (GILD) - $138.00 as of 8/14/2026 6:13:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 56.45 | 60.30 | 58.38 | % | 0.73 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 85.00 | 51.45 | 55.25 | 53.35 | % | 0.63 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 90.00 | 46.50 | 50.35 | 48.43 | % | 0.54 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 95.00 | 41.50 | 45.35 | 43.43 | % | 0.46 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 100.00 | 36.55 | 40.35 | 38.45 | % | 0.38 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 105.00 | 31.55 | 35.40 | 33.48 | % | 0.32 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 26.70 | 30.30 | 28.50 | % | 0.26 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 115.00 | 21.80 | 24.85 | 23.33 | % | 0.20 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 120.00 | 17.05 | 20.15 | 18.60 | % | 0.15 | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 122.00 | 15.10 | 18.90 | 17.00 | % | 0.14 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 123.00 | 14.20 | 18.10 | 16.15 | % | 0.13 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 124.00 | 13.30 | 17.20 | 15.25 | % | 0.12 | 0 | 0 | 0.44 | 0.84 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 125.00 | 12.60 | 16.35 | 14.48 | % | 0.12 | 0 | 0 | 0.43 | 0.83 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 126.00 | 11.60 | 15.55 | 13.58 | % | 0.11 | 0 | 0 | 0.42 | 0.81 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 127.00 | 10.95 | 13.75 | 12.35 | % | 0.10 | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 128.00 | 10.00 | 13.85 | 11.93 | % | 0.09 | 0 | 0 | 0.41 | 0.76 | 0.02 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 129.00 | 9.40 | 12.15 | 10.78 | % | 0.08 | 0 | 0 | 0.24 | 0.75 | 0.02 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 130.00 | 8.60 | 12.50 | 10.55 | % | 0.08 | 0 | 0 | 0.28 | 0.73 | 0.02 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 131.00 | 7.80 | 11.55 | 9.68 | % | 0.07 | 0 | 0 | 0.27 | 0.71 | 0.02 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 132.00 | 7.10 | 11.05 | 9.08 | % | 0.07 | 0 | 0 | 0.27 | 0.68 | 0.02 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 133.00 | 6.45 | 10.40 | 8.43 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 134.00 | 5.80 | 9.75 | 7.78 | % | 0.06 | 0 | 0 | 0.28 | 0.63 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 135.00 | 5.20 | 9.15 | 7.18 | % | 0.05 | 0 | 0 | 0.28 | 0.61 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 136.00 | 4.60 | 8.60 | 6.60 | % | 0.05 | 0 | 0 | 0.28 | 0.58 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 137.00 | 4.05 | 8.00 | 6.03 | % | 0.04 | 0 | 0 | 0.27 | 0.55 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 138.00 | 3.50 | 7.55 | 5.53 | % | 0.04 | 0 | 0 | 0.27 | 0.52 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 139.00 | 3.00 | 6.95 | 4.98 | % | 0.04 | 0 | 0 | 0.27 | 0.49 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 140.00 | 2.63 | 6.55 | 4.59 | % | 0.03 | 0 | 0 | 0.27 | 0.46 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 141.00 | 2.11 | 6.15 | 4.13 | % | 0.03 | 0 | 0 | 0.27 | 0.43 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 142.00 | 1.74 | 5.75 | 3.75 | % | 0.03 | 0 | 0 | 0.27 | 0.40 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 143.00 | 1.33 | 5.35 | 3.34 | % | 0.02 | 0 | 0 | 0.26 | 0.38 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 144.00 | 0.98 | 4.95 | 2.97 | % | 0.02 | 0 | 0 | 0.26 | 0.35 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 145.00 | 0.68 | 4.75 | 2.72 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 146.00 | 0.36 | 4.50 | 2.43 | % | 0.02 | 0 | 0 | 0.25 | 0.30 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 147.00 | 0.25 | 4.25 | 2.25 | % | 0.02 | 0 | 0 | 0.25 | 0.28 | 0.02 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 148.00 | 0.11 | 3.80 | 1.96 | % | 0.01 | 0 | 0 | 0.24 | 0.26 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 149.00 | 0.01 | 3.60 | 1.81 | % | 0.01 | 0 | 0 | 0.38 | 0.24 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.38 | 0.22 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 155.00 | 0.67 | 1.12 | 0.90 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 120.00 | 0.30 | 2.69 | 1.50 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 122.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.46 | -0.12 | 0.01 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 123.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.01 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 124.00 | 0.00 | 2.09 | 1.05 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.43 | -0.17 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 126.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.42 | -0.19 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 127.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.40 | -0.21 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 128.00 | 0.29 | 2.89 | 1.59 | 2.14 | % | 0.01 | 1 | 0 | 0.25 | -0.24 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 129.00 | 0.33 | 4.15 | 2.24 | % | 0.02 | 0 | 0 | 0.27 | -0.25 | 0.02 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 130.00 | 0.48 | 4.45 | 2.47 | % | 0.02 | 0 | 0 | 0.27 | -0.27 | 0.02 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 131.00 | 0.79 | 4.75 | 2.77 | % | 0.02 | 0 | 0 | 0.28 | -0.29 | 0.02 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 132.00 | 1.09 | 5.05 | 3.07 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.02 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 133.00 | 1.33 | 5.40 | 3.37 | % | 0.03 | 0 | 0 | 0.28 | -0.34 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 134.00 | 1.76 | 5.80 | 3.78 | % | 0.03 | 0 | 0 | 0.28 | -0.37 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 135.00 | 2.20 | 6.20 | 4.20 | % | 0.03 | 0 | 0 | 0.28 | -0.39 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 136.00 | 3.05 | 6.60 | 4.83 | % | 0.04 | 0 | 0 | 0.29 | -0.42 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 137.00 | 3.15 | 7.00 | 5.08 | % | 0.04 | 0 | 0 | 0.28 | -0.45 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 138.00 | 3.65 | 7.50 | 5.58 | % | 0.04 | 0 | 0 | 0.28 | -0.48 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 139.00 | 4.20 | 8.00 | 6.10 | % | 0.04 | 0 | 0 | 0.28 | -0.51 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 140.00 | 4.80 | 8.55 | 6.68 | % | 0.05 | 0 | 0 | 0.28 | -0.54 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 141.00 | 5.40 | 9.15 | 7.28 | % | 0.05 | 0 | 0 | 0.28 | -0.57 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 142.00 | 5.75 | 9.75 | 7.75 | % | 0.05 | 0 | 0 | 0.27 | -0.60 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 143.00 | 6.45 | 10.35 | 8.40 | % | 0.06 | 0 | 0 | 0.27 | -0.62 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 144.00 | 7.15 | 11.00 | 9.08 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 145.00 | 7.85 | 11.70 | 9.78 | % | 0.07 | 0 | 0 | 0.26 | -0.67 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 146.00 | 9.30 | 12.40 | 10.85 | % | 0.07 | 0 | 0 | 0.29 | -0.70 | 0.03 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 147.00 | 9.30 | 13.15 | 11.23 | % | 0.08 | 0 | 0 | 0.25 | -0.72 | 0.02 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 148.00 | 10.10 | 13.95 | 12.03 | % | 0.08 | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 149.00 | 10.90 | 14.70 | 12.80 | % | 0.09 | 0 | 0 | 0.25 | -0.76 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 150.00 | 11.70 | 15.55 | 13.63 | % | 0.09 | 0 | 0 | 0.40 | -0.78 | 0.02 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 155.00 | 16.65 | 19.75 | 18.20 | % | 0.12 | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 160.00 | 21.70 | 24.40 | 23.05 | % | 0.14 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 165.00 | 26.60 | 29.15 | 27.88 | % | 0.17 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 170.00 | 30.50 | 34.05 | 32.28 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 175.00 | 35.35 | 39.05 | 37.20 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 180.00 | 40.20 | 44.05 | 42.13 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 185.00 | 45.10 | 49.00 | 47.05 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 190.00 | 50.25 | 53.95 | 52.10 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |