Options Chain for GILEAD SCIENCES INC COM (GILD) - $149.92 as of 9/2/2026 2:35:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 136.00 | 14.45 | 18.30 | 16.38 | % | 0.12 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.03 | 9/3/2026 3:59:55 PM EST | |||
| 137.00 | 13.60 | 17.35 | 15.48 | % | 0.11 | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.03 | 9/3/2026 3:59:55 PM EST | |||
| 138.00 | 12.65 | 16.55 | 14.60 | % | 0.11 | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 139.00 | 11.90 | 15.70 | 13.80 | % | 0.10 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 140.00 | 11.05 | 15.00 | 13.03 | % | 0.09 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 141.00 | 10.30 | 14.30 | 12.30 | % | 0.09 | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 142.00 | 9.55 | 13.55 | 11.55 | % | 0.08 | 0 | 0 | 0.26 | 0.75 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 143.00 | 8.80 | 12.85 | 10.83 | % | 0.08 | 0 | 0 | 0.27 | 0.73 | 0.02 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 144.00 | 8.20 | 12.05 | 10.13 | % | 0.07 | 0 | 0 | 0.27 | 0.70 | 0.02 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 145.00 | 7.50 | 11.40 | 9.45 | % | 0.07 | 0 | 0 | 0.27 | 0.68 | 0.02 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 146.00 | 6.90 | 10.75 | 8.83 | % | 0.06 | 0 | 0 | 0.27 | 0.65 | 0.02 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 147.00 | 6.20 | 10.15 | 8.18 | % | 0.06 | 0 | 0 | 0.27 | 0.63 | 0.03 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 148.00 | 5.75 | 9.40 | 7.58 | % | 0.05 | 0 | 0 | 0.27 | 0.60 | 0.03 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 149.00 | 5.15 | 9.00 | 7.08 | % | 0.05 | 0 | 0 | 0.27 | 0.57 | 0.03 | -0.06 | 9/3/2026 3:59:55 PM EST | |||
| 150.00 | 4.60 | 8.45 | 6.53 | % | 0.04 | 0 | 0 | 0.27 | 0.54 | 0.03 | -0.06 | 9/3/2026 3:59:55 PM EST | |||
| 152.50 | 3.20 | 7.35 | 5.28 | % | 0.03 | 0 | 0 | 0.27 | 0.48 | 0.03 | -0.06 | 9/3/2026 3:59:55 PM EST | |||
| 155.00 | 2.19 | 6.25 | 4.22 | % | 0.03 | 0 | 0 | 0.27 | 0.41 | 0.03 | -0.06 | 9/3/2026 3:59:55 PM EST | |||
| 157.50 | 1.41 | 5.30 | 3.36 | % | 0.02 | 0 | 0 | 0.26 | 0.35 | 0.03 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 160.00 | 0.55 | 4.60 | 2.58 | % | 0.02 | 0 | 0 | 0.25 | 0.29 | 0.02 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 162.50 | 0.15 | 4.05 | 2.10 | % | 0.01 | 0 | 0 | 0.25 | 0.24 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 167.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.39 | 0.16 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.03 | 9/3/2026 3:59:55 PM EST | |||
| 172.50 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 177.50 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 182.50 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 9/3/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 136.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.01 | -0.03 | 9/3/2026 3:59:55 PM EST | |||
| 137.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.41 | -0.15 | 0.02 | -0.03 | 9/3/2026 3:59:55 PM EST | |||
| 138.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.40 | -0.17 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 139.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.40 | -0.19 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 140.00 | 0.10 | 3.95 | 2.03 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 141.00 | 0.23 | 4.20 | 2.22 | % | 0.02 | 0 | 0 | 0.26 | -0.23 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 142.00 | 0.37 | 4.45 | 2.41 | % | 0.02 | 0 | 0 | 0.26 | -0.25 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 143.00 | 0.64 | 4.70 | 2.67 | % | 0.02 | 0 | 0 | 0.26 | -0.27 | 0.02 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 144.00 | 1.04 | 4.95 | 3.00 | % | 0.02 | 0 | 0 | 0.26 | -0.30 | 0.02 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 145.00 | 1.40 | 5.35 | 3.38 | % | 0.02 | 0 | 0 | 0.27 | -0.32 | 0.02 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 146.00 | 1.79 | 5.70 | 3.75 | % | 0.03 | 0 | 0 | 0.27 | -0.35 | 0.02 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 147.00 | 2.09 | 6.05 | 4.07 | % | 0.03 | 0 | 0 | 0.27 | -0.37 | 0.03 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 148.00 | 2.47 | 6.45 | 4.46 | % | 0.03 | 0 | 0 | 0.26 | -0.40 | 0.03 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 149.00 | 2.90 | 6.90 | 4.90 | 5.00 | % | 0.03 | 1 | 0 | 0.26 | -0.43 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 150.00 | 3.50 | 7.35 | 5.43 | % | 0.04 | 0 | 0 | 0.27 | -0.46 | 0.03 | -0.06 | 9/3/2026 3:59:55 PM EST | |||
| 152.50 | 4.75 | 8.65 | 6.70 | % | 0.04 | 0 | 0 | 0.26 | -0.52 | 0.03 | -0.06 | 9/3/2026 3:59:55 PM EST | |||
| 155.00 | 6.35 | 10.10 | 8.23 | % | 0.05 | 0 | 0 | 0.27 | -0.59 | 0.03 | -0.06 | 9/3/2026 3:59:55 PM EST | |||
| 157.50 | 7.90 | 11.70 | 9.80 | % | 0.06 | 0 | 0 | 0.26 | -0.65 | 0.03 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 160.00 | 9.50 | 13.50 | 11.50 | % | 0.07 | 0 | 0 | 0.25 | -0.71 | 0.02 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 162.50 | 11.45 | 15.40 | 13.43 | % | 0.08 | 0 | 0 | 0.37 | -0.76 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 165.00 | 13.50 | 17.45 | 15.48 | % | 0.09 | 0 | 0 | 0.39 | -0.80 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 167.50 | 16.50 | 19.65 | 18.08 | % | 0.11 | 0 | 0 | 0.29 | -0.84 | 0.02 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 170.00 | 18.70 | 21.90 | 20.30 | % | 0.12 | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.03 | 9/3/2026 3:59:55 PM EST | |||
| 172.50 | 20.40 | 24.20 | 22.30 | % | 0.13 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 175.00 | 22.70 | 26.55 | 24.63 | % | 0.14 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 177.50 | 25.50 | 28.95 | 27.23 | % | 0.15 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 180.00 | 27.55 | 31.40 | 29.48 | % | 0.16 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 182.50 | 29.90 | 34.05 | 31.98 | % | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 185.00 | 32.35 | 36.50 | 34.43 | % | 0.19 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 9/3/2026 3:59:55 PM EST |