Options Chain for GILEAD SCIENCES INC COM (GILD) - $144.81 as of 9/11/2026 2:39:33 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 | 62.80 | 65.65 | 64.23 | % | 0.80 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 85.00 | 58.00 | 60.60 | 59.30 | % | 0.70 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 90.00 | 52.85 | 55.65 | 54.25 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 95.00 | 47.85 | 50.65 | 49.25 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 100.00 | 42.75 | 45.65 | 44.20 | % | 0.44 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 105.00 | 37.95 | 40.65 | 39.30 | % | 0.37 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 110.00 | 32.85 | 35.70 | 34.28 | % | 0.31 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 115.00 | 28.20 | 30.85 | 29.53 | % | 0.26 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.02 | 9/11/2026 11:58:40 AM EST | |||
| 120.00 | 23.45 | 26.15 | 24.80 | % | 0.21 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.03 | 9/11/2026 11:58:40 AM EST | |||
| 125.00 | 18.70 | 21.65 | 20.18 | % | 0.16 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.04 | 9/11/2026 11:58:40 AM EST | |||
| 130.00 | 14.20 | 17.50 | 15.85 | % | 0.12 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.05 | 9/11/2026 11:58:40 AM EST | |||
| 132.00 | 12.70 | 15.90 | 14.30 | % | 0.11 | 0 | 0 | 0.27 | 0.80 | 0.02 | -0.06 | 9/11/2026 11:58:40 AM EST | |||
| 133.00 | 11.90 | 15.15 | 13.53 | % | 0.10 | 0 | 0 | 0.28 | 0.78 | 0.02 | -0.06 | 9/11/2026 11:58:40 AM EST | |||
| 134.00 | 11.00 | 14.45 | 12.73 | % | 0.10 | 0 | 0 | 0.28 | 0.76 | 0.02 | -0.06 | 9/11/2026 11:58:40 AM EST | |||
| 135.00 | 10.85 | 13.70 | 12.28 | % | 0.09 | 0 | 0 | 0.31 | 0.74 | 0.02 | -0.06 | 9/11/2026 11:58:40 AM EST | |||
| 136.00 | 9.75 | 13.05 | 11.40 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 137.00 | 9.40 | 12.40 | 10.90 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 138.00 | 8.75 | 11.75 | 10.25 | % | 0.07 | 0 | 0 | 0.31 | 0.68 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 139.00 | 7.95 | 11.10 | 9.53 | % | 0.07 | 0 | 0 | 0.31 | 0.66 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 140.00 | 7.50 | 10.50 | 9.00 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 141.00 | 6.85 | 9.90 | 8.38 | % | 0.06 | 0 | 0 | 0.31 | 0.61 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 142.00 | 6.10 | 9.40 | 7.75 | % | 0.05 | 0 | 0 | 0.31 | 0.58 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 143.00 | 5.80 | 8.90 | 7.35 | % | 0.05 | 0 | 0 | 0.32 | 0.56 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 144.00 | 4.85 | 8.40 | 6.63 | % | 0.05 | 0 | 0 | 0.30 | 0.53 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 145.00 | 5.05 | 7.90 | 6.48 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.51 | 0.02 | -0.07 | 9/10/2026 | 9/11/2026 11:58:40 AM EST |
| 146.00 | 4.00 | 7.45 | 5.73 | % | 0.04 | 0 | 0 | 0.31 | 0.48 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 147.00 | 3.80 | 7.05 | 5.43 | % | 0.04 | 0 | 0 | 0.31 | 0.46 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 148.00 | 3.55 | 6.60 | 5.08 | % | 0.03 | 0 | 0 | 0.31 | 0.44 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 149.00 | 2.75 | 6.20 | 4.48 | % | 0.03 | 0 | 0 | 0.30 | 0.41 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 150.00 | 2.71 | 4.35 | 3.53 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | 0.39 | 0.02 | -0.07 | 9/10/2026 | 9/11/2026 11:58:40 AM EST |
| 152.50 | 1.80 | 5.05 | 3.43 | % | 0.02 | 0 | 0 | 0.31 | 0.33 | 0.02 | -0.06 | 9/11/2026 11:58:40 AM EST | |||
| 155.00 | 1.63 | 3.45 | 2.54 | 2.39 | % | 0.02 | 1 | 0 | 0.30 | 0.28 | 0.02 | -0.06 | 9/11/2026 | 9/11/2026 11:58:40 AM EST | |
| 157.50 | 0.12 | 3.90 | 2.01 | % | 0.01 | 0 | 0 | 0.28 | 0.23 | 0.02 | -0.05 | 9/11/2026 11:58:40 AM EST | |||
| 160.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.02 | -0.04 | 9/11/2026 11:58:40 AM EST | |||
| 162.50 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.39 | 0.15 | 0.01 | -0.04 | 9/11/2026 11:58:40 AM EST | |||
| 165.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.01 | -0.03 | 9/11/2026 11:58:40 AM EST | |||
| 167.50 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.03 | 9/11/2026 11:58:40 AM EST | |||
| 170.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.02 | 9/11/2026 11:58:40 AM EST | |||
| 175.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 9/11/2026 11:58:40 AM EST | |||
| 180.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 9/11/2026 11:58:40 AM EST | |||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 9/11/2026 11:58:40 AM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM 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 | 1.23 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 100.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 105.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 110.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST | |||
| 115.00 | 0.07 | 0.61 | 0.34 | 0.34 | % | 0.00 | 18 | 0 | 0.36 | -0.03 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 11:58:40 AM EST | |
| 120.00 | 0.20 | 0.80 | 0.50 | 0.51 | % | 0.00 | 18 | 0 | 0.34 | -0.05 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 11:58:40 AM EST | |
| 125.00 | 0.50 | 1.60 | 1.05 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.04 | 9/11/2026 11:58:40 AM EST | |||
| 130.00 | 1.11 | 2.12 | 1.62 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.01 | -0.05 | 9/11/2026 11:58:40 AM EST | |||
| 132.00 | 0.25 | 4.10 | 2.18 | % | 0.02 | 0 | 0 | 0.31 | -0.20 | 0.02 | -0.06 | 9/11/2026 11:58:40 AM EST | |||
| 133.00 | 0.38 | 4.30 | 2.34 | % | 0.02 | 0 | 0 | 0.31 | -0.22 | 0.02 | -0.06 | 9/11/2026 11:58:40 AM EST | |||
| 134.00 | 0.68 | 4.40 | 2.54 | % | 0.02 | 0 | 0 | 0.31 | -0.24 | 0.02 | -0.06 | 9/11/2026 11:58:40 AM EST | |||
| 135.00 | 2.16 | 3.45 | 2.81 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.02 | -0.06 | 9/11/2026 11:58:40 AM EST | |||
| 136.00 | 1.97 | 4.00 | 2.99 | % | 0.02 | 0 | 0 | 0.31 | -0.28 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 137.00 | 1.64 | 4.95 | 3.30 | % | 0.02 | 0 | 0 | 0.31 | -0.30 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 138.00 | 2.15 | 4.85 | 3.50 | % | 0.03 | 0 | 0 | 0.30 | -0.32 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 139.00 | 2.85 | 5.00 | 3.93 | % | 0.03 | 0 | 0 | 0.31 | -0.34 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 140.00 | 3.00 | 5.30 | 4.15 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.37 | 0.02 | -0.07 | 9/10/2026 | 9/11/2026 11:58:40 AM EST |
| 141.00 | 3.20 | 6.00 | 4.60 | % | 0.03 | 0 | 0 | 0.30 | -0.39 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 142.00 | 3.70 | 6.90 | 5.30 | % | 0.04 | 0 | 0 | 0.31 | -0.42 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 143.00 | 4.15 | 7.55 | 5.85 | % | 0.04 | 0 | 0 | 0.31 | -0.44 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 144.00 | 4.70 | 8.20 | 6.45 | % | 0.04 | 0 | 0 | 0.32 | -0.47 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 145.00 | 5.20 | 8.15 | 6.68 | % | 0.05 | 0 | 0 | 0.31 | -0.49 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 146.00 | 5.75 | 9.25 | 7.50 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 147.00 | 6.35 | 9.90 | 8.13 | % | 0.06 | 0 | 0 | 0.32 | -0.54 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 148.00 | 6.95 | 10.10 | 8.53 | % | 0.06 | 0 | 0 | 0.31 | -0.56 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 149.00 | 7.55 | 10.70 | 9.13 | % | 0.06 | 0 | 0 | 0.31 | -0.59 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 150.00 | 8.20 | 11.40 | 9.80 | % | 0.07 | 0 | 0 | 0.31 | -0.61 | 0.02 | -0.07 | 9/11/2026 11:58:40 AM EST | |||
| 152.50 | 9.90 | 13.20 | 11.55 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.02 | -0.06 | 9/11/2026 11:58:40 AM EST | |||
| 155.00 | 11.80 | 14.80 | 13.30 | % | 0.09 | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.06 | 9/11/2026 11:58:40 AM EST | |||
| 157.50 | 13.75 | 16.90 | 15.33 | % | 0.10 | 0 | 0 | 0.29 | -0.77 | 0.02 | -0.05 | 9/11/2026 11:58:40 AM EST | |||
| 160.00 | 15.90 | 19.15 | 17.53 | % | 0.11 | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.04 | 9/11/2026 11:58:40 AM EST | |||
| 162.50 | 18.10 | 21.30 | 19.70 | % | 0.12 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.04 | 9/11/2026 11:58:40 AM EST | |||
| 165.00 | 20.40 | 23.55 | 21.98 | % | 0.13 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.03 | 9/11/2026 11:58:40 AM EST | |||
| 167.50 | 22.80 | 26.05 | 24.43 | % | 0.15 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.03 | 9/11/2026 11:58:40 AM EST | |||
| 170.00 | 25.20 | 28.25 | 26.73 | % | 0.16 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.02 | 9/11/2026 11:58:40 AM EST | |||
| 175.00 | 30.15 | 33.45 | 31.80 | % | 0.18 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 9/11/2026 11:58:40 AM EST | |||
| 180.00 | 35.10 | 37.70 | 36.40 | % | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 9/11/2026 11:58:40 AM EST | |||
| 185.00 | 40.10 | 42.75 | 41.43 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 9/11/2026 11:58:40 AM EST | |||
| 190.00 | 45.10 | 48.05 | 46.58 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 9/11/2026 11:58:40 AM EST |