Options Chain for GILEAD SCIENCES INC COM (GILD) - $151.17 as of 10/11/2026 9:06:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 74.50 | 77.80 | 76.15 | % | 1.02 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 80.00 | 69.50 | 73.30 | 71.40 | % | 0.89 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 85.00 | 64.55 | 68.30 | 66.43 | 59.05 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:54 PM EST |
| 90.00 | 60.25 | 62.90 | 61.58 | 52.81 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 10/9/2026 3:59:54 PM EST |
| 95.00 | 54.60 | 58.65 | 56.63 | 30.00 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/9/2026 3:59:54 PM EST |
| 100.00 | 50.30 | 53.00 | 51.65 | 49.20 | 0.00 | 0.00% | 0.52 | 0 | 29 | 0.94 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 44.70 | 48.00 | 46.35 | 41.10 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:54 PM EST |
| 110.00 | 39.80 | 43.45 | 41.63 | 36.04 | 0.00 | 0.00% | 0.38 | 0 | 135 | 0.82 | 0.99 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 34.90 | 38.65 | 36.78 | 33.70 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.75 | 0.99 | 0.00 | -0.01 | 9/25/2026 | 10/9/2026 3:59:54 PM EST |
| 120.00 | 30.05 | 33.70 | 31.88 | 19.46 | 0.00 | 0.00% | 0.27 | 0 | 72 | 0.67 | 0.97 | 0.00 | -0.01 | 8/12/2026 | 10/9/2026 3:59:54 PM EST |
| 125.00 | 26.45 | 28.10 | 27.28 | 28.12 | 0.00 | 0.00% | 0.22 | 0 | 217 | 0.41 | 0.94 | 0.01 | -0.02 | 9/28/2026 | 10/9/2026 3:59:54 PM EST |
| 130.00 | 20.75 | 24.55 | 22.65 | 18.65 | -0.05 | -0.27% | 0.17 | 2 | 454 | 0.56 | 0.90 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 135.00 | 16.25 | 20.25 | 18.25 | 13.49 | 0.00 | 0.00% | 0.14 | 0 | 548 | 0.52 | 0.84 | 0.01 | -0.05 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 140.00 | 13.70 | 14.85 | 14.28 | 14.20 | +4.19 | +41.86% | 0.10 | 16 | 629 | 0.37 | 0.76 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 145.00 | 9.45 | 12.10 | 10.78 | 10.61 | +2.36 | +28.61% | 0.07 | 16 | 727 | 0.36 | 0.66 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 150.00 | 7.15 | 8.15 | 7.65 | 7.55 | +2.15 | +39.82% | 0.05 | 46 | 4,823 | 0.34 | 0.55 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 155.00 | 4.85 | 5.65 | 5.25 | 5.40 | +1.55 | +40.26% | 0.03 | 37 | 1,461 | 0.33 | 0.44 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 160.00 | 2.92 | 4.00 | 3.46 | 3.60 | +1.16 | +47.55% | 0.02 | 83 | 1,255 | 0.33 | 0.33 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 165.00 | 1.94 | 2.35 | 2.15 | 2.11 | +0.84 | +66.15% | 0.01 | 48 | 10,547 | 0.32 | 0.24 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 170.00 | 0.84 | 1.83 | 1.34 | 1.34 | +0.71 | +112.70% | 0.01 | 40 | 527 | 0.32 | 0.16 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 175.00 | 0.63 | 0.91 | 0.77 | 0.81 | +0.35 | +76.09% | 0.00 | 21 | 1,164 | 0.32 | 0.10 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 180.00 | 0.08 | 0.86 | 0.47 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.31 | 0.06 | 0.01 | -0.02 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.93 | 0.47 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.04 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 190.00 | 0.01 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.32 | 0.02 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 10/9/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/9/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.69 | 0.35 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.51 | -0.01 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.18 | -47.37% | 0.00 | 4 | 369 | 0.51 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 120.00 | 0.06 | 0.54 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.38 | -0.03 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 125.00 | 0.08 | 0.86 | 0.47 | 0.62 | -0.24 | -27.91% | 0.00 | 4 | 381 | 0.35 | -0.06 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 130.00 | 0.70 | 1.15 | 0.93 | 1.02 | -0.34 | -25.00% | 0.01 | 32 | 508 | 0.37 | -0.10 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 135.00 | 1.29 | 2.25 | 1.77 | 1.65 | -0.72 | -30.38% | 0.01 | 45 | 701 | 0.37 | -0.16 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 140.00 | 2.04 | 2.66 | 2.35 | 2.67 | -1.03 | -27.84% | 0.02 | 1,927 | 4,932 | 0.33 | -0.24 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 145.00 | 2.58 | 5.80 | 4.19 | 3.89 | -1.46 | -27.29% | 0.03 | 6 | 291 | 0.34 | -0.34 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 150.00 | 5.55 | 8.10 | 6.83 | 6.45 | -1.67 | -20.57% | 0.05 | 19 | 215 | 0.37 | -0.45 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 155.00 | 6.60 | 10.55 | 8.58 | 8.90 | -1.78 | -16.67% | 0.06 | 7 | 49 | 0.32 | -0.56 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 160.00 | 10.50 | 13.95 | 12.23 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.34 | -0.67 | 0.02 | -0.08 | 9/28/2026 | 10/9/2026 3:59:54 PM EST |
| 165.00 | 14.20 | 17.50 | 15.85 | % | 0.10 | 0 | 0 | 0.32 | -0.76 | 0.02 | -0.06 | 10/9/2026 3:59:54 PM EST | |||
| 170.00 | 17.55 | 21.70 | 19.63 | 22.00 | % | 0.12 | 1 | 0 | 0.45 | -0.84 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 175.00 | 22.50 | 26.20 | 24.35 | % | 0.14 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.03 | 10/9/2026 3:59:54 PM EST | |||
| 180.00 | 27.55 | 30.95 | 29.25 | 32.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 185.00 | 32.50 | 35.20 | 33.85 | % | 0.18 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 10/9/2026 3:59:54 PM EST | |||
| 190.00 | 37.45 | 40.80 | 39.13 | % | 0.21 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 195.00 | 42.45 | 45.80 | 44.13 | % | 0.23 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 200.00 | 47.45 | 50.20 | 48.83 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST |