Options Chain for GILEAD SCIENCES INC COM (GILD) - $143.72 as of 10/7/2026 6:01:31 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 | 65.35 | 68.95 | 67.15 | % | 0.84 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:45 PM EST | |||
| 85.00 | 60.40 | 64.35 | 62.38 | % | 0.73 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:45 PM EST | |||
| 90.00 | 55.40 | 59.35 | 57.38 | % | 0.64 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:45 PM EST | |||
| 95.00 | 50.30 | 54.40 | 52.35 | % | 0.55 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:45 PM EST | |||
| 100.00 | 45.30 | 49.40 | 47.35 | % | 0.47 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:45 PM EST | |||
| 105.00 | 40.35 | 44.45 | 42.40 | % | 0.40 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 10/7/2026 3:59:45 PM EST | |||
| 110.00 | 35.70 | 39.55 | 37.63 | % | 0.34 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 10/7/2026 3:59:45 PM EST | |||
| 115.00 | 30.80 | 34.65 | 32.73 | % | 0.28 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 10/7/2026 3:59:45 PM EST | |||
| 120.00 | 25.80 | 29.85 | 27.83 | % | 0.23 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.03 | 10/7/2026 3:59:45 PM EST | |||
| 125.00 | 21.10 | 25.15 | 23.13 | % | 0.19 | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.04 | 10/7/2026 3:59:45 PM EST | |||
| 130.00 | 16.65 | 20.75 | 18.70 | % | 0.14 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.06 | 10/7/2026 3:59:45 PM EST | |||
| 135.00 | 13.10 | 15.95 | 14.53 | 12.12 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.35 | 0.80 | 0.02 | -0.08 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 137.00 | 10.80 | 14.90 | 12.85 | 11.05 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.33 | 0.76 | 0.02 | -0.08 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 138.00 | 10.10 | 14.30 | 12.20 | 10.39 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.34 | 0.74 | 0.02 | -0.08 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 139.00 | 10.05 | 12.95 | 11.50 | 9.72 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.35 | 0.72 | 0.02 | -0.09 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 140.00 | 8.70 | 12.60 | 10.65 | 9.12 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.34 | 0.70 | 0.02 | -0.09 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 141.00 | 8.70 | 11.55 | 10.13 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.35 | 0.68 | 0.02 | -0.09 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 142.00 | 8.15 | 10.90 | 9.53 | 7.46 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | 0.66 | 0.02 | -0.09 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 143.00 | 7.40 | 9.90 | 8.65 | 6.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.63 | 0.02 | -0.09 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 144.00 | 6.85 | 9.60 | 8.23 | 6.62 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | 0.61 | 0.02 | -0.09 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 145.00 | 6.15 | 9.10 | 7.63 | 6.12 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | 0.58 | 0.02 | -0.09 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 146.00 | 4.85 | 8.55 | 6.70 | 5.24 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | 0.56 | 0.03 | -0.09 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 147.00 | 5.60 | 7.60 | 6.60 | 4.91 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | 0.53 | 0.03 | -0.09 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 148.00 | 4.60 | 7.50 | 6.05 | 4.48 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.50 | 0.03 | -0.09 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 149.00 | 4.90 | 5.85 | 5.38 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | 0.48 | 0.03 | -0.09 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 150.00 | 3.75 | 6.95 | 5.35 | 5.05 | +0.85 | +20.24% | 0.04 | 2 | 14 | 0.35 | 0.45 | 0.03 | -0.09 | 10/7/2026 | 10/7/2026 3:59:45 PM EST |
| 152.50 | 2.64 | 5.00 | 3.82 | % | 0.03 | 0 | 0 | 0.32 | 0.39 | 0.03 | -0.08 | 10/7/2026 3:59:45 PM EST | |||
| 155.00 | 1.81 | 3.55 | 2.68 | 3.30 | +1.15 | +53.49% | 0.02 | 4 | 7 | 0.30 | 0.32 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:45 PM EST |
| 157.50 | 1.11 | 4.05 | 2.58 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.33 | 0.27 | 0.02 | -0.07 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 160.00 | 0.50 | 3.30 | 1.90 | 2.00 | % | 0.01 | 1 | 0 | 0.31 | 0.22 | 0.02 | -0.06 | 10/7/2026 | 10/7/2026 3:59:45 PM EST | |
| 162.50 | 0.95 | 1.98 | 1.47 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.02 | -0.05 | 10/7/2026 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.09 | 1.05 | 1.29 | % | 0.01 | 10 | 0 | 0.40 | 0.14 | 0.02 | -0.05 | 10/7/2026 | 10/7/2026 3:59:45 PM EST | |
| 167.50 | 0.49 | 1.18 | 0.84 | % | 0.01 | 0 | 0 | 0.32 | 0.10 | 0.01 | -0.04 | 10/7/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.03 | 10/7/2026 3:59:45 PM EST | |||
| 172.50 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.02 | 10/7/2026 3:59:45 PM EST | |||
| 175.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.02 | 10/7/2026 3:59:45 PM EST | |||
| 180.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 10/7/2026 3:59:45 PM EST | |||
| 185.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 10/7/2026 3:59:45 PM EST | |||
| 190.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:45 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 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:45 PM EST | |||
| 95.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.43 | 0.22 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 10/7/2026 3:59:45 PM EST | |||
| 110.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 10/7/2026 3:59:45 PM EST | |||
| 115.00 | 0.00 | 0.64 | 0.32 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 3:59:45 PM EST |
| 120.00 | 0.01 | 0.63 | 0.32 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.03 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 3:59:45 PM EST |
| 125.00 | 0.00 | 0.99 | 0.50 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.07 | 0.01 | -0.04 | 10/2/2026 | 10/7/2026 3:59:45 PM EST |
| 130.00 | 0.36 | 2.00 | 1.18 | 1.31 | -0.35 | -21.09% | 0.01 | 1 | 1 | 0.36 | -0.12 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 3:59:45 PM EST |
| 135.00 | 1.06 | 2.23 | 1.65 | 1.70 | -0.82 | -32.54% | 0.01 | 4 | 2 | 0.33 | -0.20 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:45 PM EST |
| 137.00 | 0.39 | 4.35 | 2.37 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.24 | 0.02 | -0.08 | 10/1/2026 | 10/7/2026 3:59:45 PM EST |
| 138.00 | 1.97 | 2.97 | 2.47 | 2.53 | -0.62 | -19.69% | 0.02 | 1 | 1 | 0.33 | -0.26 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:45 PM EST |
| 139.00 | 1.55 | 4.95 | 3.25 | 2.81 | % | 0.02 | 1 | 0 | 0.36 | -0.28 | 0.02 | -0.09 | 10/7/2026 | 10/7/2026 3:59:45 PM EST | |
| 140.00 | 1.84 | 5.25 | 3.55 | 4.34 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.30 | 0.02 | -0.09 | 10/5/2026 | 10/7/2026 3:59:45 PM EST |
| 141.00 | 2.09 | 5.55 | 3.82 | % | 0.03 | 0 | 0 | 0.35 | -0.32 | 0.02 | -0.09 | 10/7/2026 3:59:45 PM EST | |||
| 142.00 | 2.41 | 5.80 | 4.11 | % | 0.03 | 0 | 0 | 0.35 | -0.34 | 0.02 | -0.09 | 10/7/2026 3:59:45 PM EST | |||
| 143.00 | 2.97 | 4.60 | 3.79 | % | 0.03 | 0 | 0 | 0.31 | -0.37 | 0.02 | -0.09 | 10/7/2026 3:59:45 PM EST | |||
| 144.00 | 3.15 | 6.60 | 4.88 | % | 0.03 | 0 | 0 | 0.35 | -0.39 | 0.02 | -0.09 | 10/7/2026 3:59:45 PM EST | |||
| 145.00 | 3.55 | 7.05 | 5.30 | % | 0.04 | 0 | 0 | 0.34 | -0.42 | 0.02 | -0.09 | 10/7/2026 3:59:45 PM EST | |||
| 146.00 | 4.00 | 7.50 | 5.75 | % | 0.04 | 0 | 0 | 0.34 | -0.44 | 0.03 | -0.09 | 10/7/2026 3:59:45 PM EST | |||
| 147.00 | 4.55 | 7.45 | 6.00 | % | 0.04 | 0 | 0 | 0.33 | -0.47 | 0.03 | -0.09 | 10/7/2026 3:59:45 PM EST | |||
| 148.00 | 4.40 | 8.05 | 6.23 | % | 0.04 | 0 | 0 | 0.31 | -0.50 | 0.03 | -0.09 | 10/7/2026 3:59:45 PM EST | |||
| 149.00 | 5.55 | 8.50 | 7.03 | % | 0.05 | 0 | 0 | 0.33 | -0.52 | 0.03 | -0.09 | 10/7/2026 3:59:45 PM EST | |||
| 150.00 | 6.10 | 9.55 | 7.83 | 7.19 | % | 0.05 | 1 | 0 | 0.34 | -0.55 | 0.03 | -0.09 | 10/7/2026 | 10/7/2026 3:59:45 PM EST | |
| 152.50 | 7.65 | 11.00 | 9.33 | 9.42 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.33 | -0.61 | 0.03 | -0.08 | 10/2/2026 | 10/7/2026 3:59:45 PM EST |
| 155.00 | 8.65 | 12.65 | 10.65 | % | 0.07 | 0 | 0 | 0.30 | -0.68 | 0.02 | -0.08 | 10/7/2026 3:59:45 PM EST | |||
| 157.50 | 11.15 | 14.45 | 12.80 | % | 0.08 | 0 | 0 | 0.32 | -0.73 | 0.02 | -0.07 | 10/7/2026 3:59:45 PM EST | |||
| 160.00 | 13.00 | 15.25 | 14.13 | % | 0.09 | 0 | 0 | 0.37 | -0.78 | 0.02 | -0.06 | 10/7/2026 3:59:45 PM EST | |||
| 162.50 | 15.05 | 18.00 | 16.53 | % | 0.10 | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.05 | 10/7/2026 3:59:45 PM EST | |||
| 165.00 | 17.25 | 20.55 | 18.90 | % | 0.11 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.05 | 10/7/2026 3:59:45 PM EST | |||
| 167.50 | 19.30 | 22.25 | 20.78 | % | 0.12 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.04 | 10/7/2026 3:59:45 PM EST | |||
| 170.00 | 21.40 | 25.05 | 23.23 | % | 0.14 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.03 | 10/7/2026 3:59:45 PM EST | |||
| 172.50 | 23.60 | 27.65 | 25.63 | % | 0.15 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 10/7/2026 3:59:45 PM EST | |||
| 175.00 | 26.25 | 30.10 | 28.18 | % | 0.16 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 10/7/2026 3:59:45 PM EST | |||
| 180.00 | 31.05 | 35.15 | 33.10 | % | 0.18 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 10/7/2026 3:59:45 PM EST | |||
| 185.00 | 36.05 | 40.10 | 38.08 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/7/2026 3:59:45 PM EST | |||
| 190.00 | 41.20 | 45.15 | 43.18 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:45 PM EST |