Options Chain for GILEAD SCIENCES INC COM (GILD) - $156.19 as of 10/19/2026 2:46:29 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 | 71.90 | 75.30 | 73.60 | % | 0.92 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 85.00 | 66.90 | 70.30 | 68.60 | % | 0.81 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 90.00 | 61.90 | 65.35 | 63.63 | % | 0.71 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 95.00 | 56.90 | 60.35 | 58.63 | % | 0.62 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 100.00 | 51.95 | 55.35 | 53.65 | % | 0.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 105.00 | 46.95 | 50.35 | 48.65 | % | 0.46 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 110.00 | 42.00 | 45.40 | 43.70 | % | 0.40 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 115.00 | 37.05 | 40.45 | 38.75 | % | 0.34 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 10/19/2026 3:59:51 PM EST | |||
| 120.00 | 31.75 | 35.55 | 33.65 | % | 0.28 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 10/19/2026 3:59:51 PM EST | |||
| 125.00 | 26.85 | 30.65 | 28.75 | 19.89 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.05 | 10/5/2026 | 10/19/2026 3:59:51 PM EST |
| 130.00 | 22.00 | 25.80 | 23.90 | 20.90 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.78 | 0.96 | 0.01 | -0.08 | 9/30/2026 | 10/19/2026 3:59:51 PM EST |
| 134.00 | 18.30 | 22.10 | 20.20 | % | 0.15 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.10 | 10/19/2026 3:59:51 PM EST | |||
| 135.00 | 17.40 | 21.20 | 19.30 | % | 0.14 | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.11 | 10/19/2026 3:59:51 PM EST | |||
| 136.00 | 16.50 | 20.30 | 18.40 | % | 0.14 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.11 | 10/19/2026 3:59:51 PM EST | |||
| 137.00 | 15.60 | 19.40 | 17.50 | % | 0.13 | 0 | 0 | 0.68 | 0.89 | 0.01 | -0.12 | 10/19/2026 3:59:51 PM EST | |||
| 138.00 | 14.70 | 18.50 | 16.60 | % | 0.12 | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.13 | 10/19/2026 3:59:51 PM EST | |||
| 139.00 | 13.85 | 17.65 | 15.75 | % | 0.11 | 0 | 0 | 0.65 | 0.86 | 0.01 | -0.13 | 10/19/2026 3:59:51 PM EST | |||
| 140.00 | 13.40 | 16.80 | 15.10 | % | 0.11 | 0 | 0 | 0.63 | 0.84 | 0.02 | -0.14 | 10/19/2026 3:59:51 PM EST | |||
| 141.00 | 12.55 | 15.95 | 14.25 | % | 0.10 | 0 | 0 | 0.63 | 0.83 | 0.02 | -0.14 | 10/19/2026 3:59:51 PM EST | |||
| 142.00 | 11.75 | 15.10 | 13.43 | 16.34 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.38 | 0.81 | 0.02 | -0.15 | 10/16/2026 | 10/19/2026 3:59:51 PM EST |
| 143.00 | 10.95 | 13.75 | 12.35 | % | 0.09 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.15 | 10/19/2026 3:59:51 PM EST | |||
| 144.00 | 10.00 | 13.55 | 11.78 | % | 0.08 | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.16 | 10/19/2026 3:59:51 PM EST | |||
| 145.00 | 9.40 | 12.15 | 10.78 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.38 | 0.75 | 0.02 | -0.16 | 10/13/2026 | 10/19/2026 3:59:51 PM EST |
| 146.00 | 8.75 | 11.40 | 10.08 | 8.48 | 0.00 | 0.00% | 0.07 | 0 | 102 | 0.39 | 0.73 | 0.02 | -0.17 | 10/12/2026 | 10/19/2026 3:59:51 PM EST |
| 147.00 | 8.20 | 10.75 | 9.48 | 10.80 | -3.15 | -22.59% | 0.06 | 3 | 8 | 0.40 | 0.70 | 0.02 | -0.17 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 148.00 | 7.25 | 9.95 | 8.60 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.38 | 0.68 | 0.02 | -0.17 | 10/8/2026 | 10/19/2026 3:59:51 PM EST |
| 149.00 | 6.60 | 10.00 | 8.30 | 5.42 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.41 | 0.65 | 0.03 | -0.18 | 10/13/2026 | 10/19/2026 3:59:51 PM EST |
| 150.00 | 6.25 | 8.90 | 7.58 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.40 | 0.63 | 0.03 | -0.18 | 10/13/2026 | 10/19/2026 3:59:51 PM EST |
| 152.50 | 4.50 | 7.30 | 5.90 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.38 | 0.56 | 0.03 | -0.18 | 10/15/2026 | 10/19/2026 3:59:51 PM EST |
| 155.00 | 4.40 | 5.75 | 5.08 | 3.85 | -2.61 | -40.41% | 0.03 | 2 | 47 | 0.41 | 0.49 | 0.03 | -0.17 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 157.50 | 3.45 | 4.80 | 4.13 | 3.74 | -1.32 | -26.09% | 0.03 | 12 | 251 | 0.42 | 0.41 | 0.03 | -0.16 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 160.00 | 2.50 | 3.75 | 3.13 | 1.95 | -2.05 | -51.25% | 0.02 | 2 | 127 | 0.41 | 0.34 | 0.03 | -0.15 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 162.50 | 0.77 | 2.62 | 1.70 | 2.70 | -1.70 | -38.64% | 0.01 | 39 | 32 | 0.34 | 0.27 | 0.03 | -0.12 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 165.00 | 0.60 | 2.16 | 1.38 | 2.00 | -2.35 | -54.03% | 0.01 | 11 | 10 | 0.35 | 0.20 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 167.50 | 0.15 | 2.52 | 1.34 | 1.49 | -1.62 | -52.09% | 0.01 | 2 | 8 | 0.37 | 0.15 | 0.02 | -0.08 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 1.31 | 0.66 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.45 | 0.11 | 0.02 | -0.07 | 10/15/2026 | 10/19/2026 3:59:51 PM EST |
| 172.50 | 0.00 | 1.67 | 0.84 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.08 | 0.01 | -0.05 | 10/1/2026 | 10/19/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 1.77 | 0.89 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.58 | 0.06 | 0.01 | -0.04 | 10/16/2026 | 10/19/2026 3:59:51 PM EST |
| 177.50 | 0.00 | 1.61 | 0.81 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.04 | 0.01 | -0.03 | 10/16/2026 | 10/19/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 1.36 | 0.68 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.03 | 0.00 | -0.02 | 10/16/2026 | 10/19/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.29 | 1.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/19/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 2.23 | 1.12 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 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 | 2.17 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 10/19/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.23 | 1.12 | 0.86 | % | 0.01 | 6 | 0 | 1.04 | -0.01 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 3:59:51 PM EST | |
| 125.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.05 | 10/19/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.28 | 0.64 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | -0.04 | 0.01 | -0.08 | 10/16/2026 | 10/19/2026 3:59:51 PM EST |
| 134.00 | 0.00 | 2.69 | 1.35 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.07 | 0.01 | -0.10 | 10/14/2026 | 10/19/2026 3:59:51 PM EST |
| 135.00 | 0.11 | 1.67 | 0.89 | 0.81 | -0.50 | -38.17% | 0.01 | 2 | 116 | 0.46 | -0.09 | 0.01 | -0.11 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 136.00 | 0.00 | 2.72 | 1.36 | 0.90 | +0.08 | +9.76% | 0.01 | 11 | 5 | 0.70 | -0.09 | 0.01 | -0.11 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 137.00 | 0.11 | 1.87 | 0.99 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.43 | -0.11 | 0.01 | -0.12 | 10/13/2026 | 10/19/2026 3:59:51 PM EST |
| 138.00 | 0.05 | 2.08 | 1.07 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.01 | -0.13 | 10/16/2026 | 10/19/2026 3:59:51 PM EST |
| 139.00 | 0.00 | 2.04 | 1.02 | 1.08 | -0.23 | -17.56% | 0.01 | 3 | 171 | 0.55 | -0.14 | 0.01 | -0.13 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 140.00 | 0.90 | 1.75 | 1.33 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | -0.16 | 0.02 | -0.14 | 10/13/2026 | 10/19/2026 3:59:51 PM EST |
| 141.00 | 1.01 | 2.54 | 1.78 | 1.95 | 0.00 | 0.00% | 0.01 | 1 | 5 | 0.47 | -0.17 | 0.02 | -0.14 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 142.00 | 0.64 | 3.00 | 1.82 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.44 | -0.19 | 0.02 | -0.15 | 10/16/2026 | 10/19/2026 3:59:51 PM EST |
| 143.00 | 0.51 | 3.60 | 2.06 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | -0.21 | 0.02 | -0.15 | 10/15/2026 | 10/19/2026 3:59:51 PM EST |
| 144.00 | 0.31 | 3.75 | 2.03 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.23 | 0.02 | -0.16 | 10/14/2026 | 10/19/2026 3:59:51 PM EST |
| 145.00 | 0.99 | 3.80 | 2.40 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.43 | -0.25 | 0.02 | -0.16 | 10/15/2026 | 10/19/2026 3:59:51 PM EST |
| 146.00 | 1.26 | 3.95 | 2.61 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.27 | 0.02 | -0.17 | 10/15/2026 | 10/19/2026 3:59:51 PM EST |
| 147.00 | 2.36 | 3.80 | 3.08 | 2.39 | -0.25 | -9.47% | 0.02 | 34 | 35 | 0.44 | -0.30 | 0.02 | -0.17 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 148.00 | 2.64 | 4.15 | 3.40 | 2.70 | +0.43 | +18.95% | 0.02 | 63 | 28 | 0.44 | -0.32 | 0.02 | -0.17 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 149.00 | 2.49 | 4.55 | 3.52 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.42 | -0.35 | 0.03 | -0.18 | 10/15/2026 | 10/19/2026 3:59:51 PM EST |
| 150.00 | 2.91 | 4.85 | 3.88 | 3.55 | -0.80 | -18.40% | 0.03 | 1 | 1 | 0.42 | -0.37 | 0.03 | -0.18 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 152.50 | 3.80 | 6.05 | 4.93 | 4.30 | +0.12 | +2.88% | 0.03 | 2 | 20 | 0.41 | -0.44 | 0.03 | -0.18 | 10/19/2026 | 10/19/2026 3:59:51 PM EST |
| 155.00 | 4.90 | 6.65 | 5.78 | 5.23 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.38 | -0.51 | 0.03 | -0.17 | 10/16/2026 | 10/19/2026 3:59:51 PM EST |
| 157.50 | 6.40 | 9.00 | 7.70 | 6.59 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.41 | -0.59 | 0.03 | -0.16 | 10/16/2026 | 10/19/2026 3:59:51 PM EST |
| 160.00 | 7.85 | 10.80 | 9.33 | 13.95 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.40 | -0.66 | 0.03 | -0.15 | 10/2/2026 | 10/19/2026 3:59:51 PM EST |
| 162.50 | 9.85 | 12.60 | 11.23 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.73 | 0.03 | -0.12 | 10/14/2026 | 10/19/2026 3:59:51 PM EST |
| 165.00 | 11.15 | 14.55 | 12.85 | % | 0.08 | 0 | 0 | 0.53 | -0.80 | 0.02 | -0.10 | 10/19/2026 3:59:51 PM EST | |||
| 167.50 | 13.30 | 17.10 | 15.20 | 17.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | -0.85 | 0.02 | -0.08 | 9/28/2026 | 10/19/2026 3:59:51 PM EST |
| 170.00 | 15.50 | 19.25 | 17.38 | % | 0.10 | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.07 | 10/19/2026 3:59:51 PM EST | |||
| 172.50 | 17.75 | 21.50 | 19.63 | % | 0.11 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.05 | 10/19/2026 3:59:51 PM EST | |||
| 175.00 | 20.10 | 23.90 | 22.00 | % | 0.13 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.04 | 10/19/2026 3:59:51 PM EST | |||
| 177.50 | 22.55 | 26.30 | 24.43 | % | 0.14 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.03 | 10/19/2026 3:59:51 PM EST | |||
| 180.00 | 24.95 | 28.65 | 26.80 | % | 0.15 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 10/19/2026 3:59:51 PM EST | |||
| 185.00 | 29.90 | 33.85 | 31.88 | % | 0.17 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:51 PM EST | |||
| 190.00 | 35.50 | 38.80 | 37.15 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST | |||
| 195.00 | 40.50 | 43.80 | 42.15 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:51 PM EST |