Options Chain for GILEAD SCIENCES INC COM (GILD) - $159.08 as of 10/27/2026 9:00:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 97.35 | 100.90 | 99.13 | % | 1.65 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 65.00 | 92.40 | 96.05 | 94.23 | % | 1.45 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 70.00 | 87.40 | 91.10 | 89.25 | 81.10 | 0.00 | 0.00% | 1.27 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:50 PM EST |
| 75.00 | 82.50 | 86.10 | 84.30 | % | 1.12 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 80.00 | 77.50 | 80.85 | 79.18 | 74.95 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 85.00 | 72.50 | 76.00 | 74.25 | 59.76 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:50 PM EST |
| 90.00 | 67.55 | 71.15 | 69.35 | 66.12 | 0.00 | 0.00% | 0.77 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |
| 95.00 | 62.60 | 66.05 | 64.33 | 50.36 | 0.00 | 0.00% | 0.68 | 0 | 88 | 1.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:50 PM EST |
| 100.00 | 57.65 | 61.35 | 59.50 | 46.39 | 0.00 | 0.00% | 0.59 | 0 | 53 | 0.98 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:50 PM EST |
| 105.00 | 52.65 | 56.40 | 54.53 | 45.72 | 0.00 | 0.00% | 0.52 | 0 | 56 | 0.90 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 3:59:50 PM EST |
| 110.00 | 47.75 | 51.50 | 49.63 | 38.80 | 0.00 | 0.00% | 0.45 | 0 | 51 | 0.83 | 0.99 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 3:59:50 PM EST |
| 115.00 | 42.85 | 46.60 | 44.73 | 39.05 | 0.00 | 0.00% | 0.39 | 0 | 72 | 0.76 | 0.99 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 120.00 | 37.95 | 41.45 | 39.70 | 37.45 | 0.00 | 0.00% | 0.33 | 0 | 126 | 0.73 | 0.98 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 3:59:50 PM EST |
| 125.00 | 33.05 | 36.75 | 34.90 | 27.30 | 0.00 | 0.00% | 0.28 | 0 | 103 | 0.67 | 0.95 | 0.01 | -0.02 | 10/12/2026 | 10/27/2026 3:59:50 PM EST |
| 130.00 | 28.30 | 31.60 | 29.95 | 28.57 | -1.11 | -3.74% | 0.23 | 4 | 1,975 | 0.58 | 0.93 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 135.00 | 23.65 | 27.35 | 25.50 | 23.65 | 0.00 | 0.00% | 0.19 | 0 | 155 | 0.55 | 0.90 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 140.00 | 19.25 | 23.10 | 21.18 | 21.33 | 0.00 | 0.00% | 0.15 | 0 | 596 | 0.52 | 0.85 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 145.00 | 15.05 | 18.95 | 17.00 | 16.66 | +0.71 | +4.46% | 0.12 | 4 | 247 | 0.37 | 0.78 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 150.00 | 11.40 | 14.35 | 12.88 | 13.27 | +0.07 | +0.53% | 0.09 | 2 | 445 | 0.33 | 0.70 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 155.00 | 8.15 | 11.35 | 9.75 | 9.95 | +0.28 | +2.90% | 0.06 | 27 | 2,594 | 0.33 | 0.60 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 160.00 | 6.50 | 8.35 | 7.43 | 7.30 | -0.28 | -3.70% | 0.05 | 82 | 1,422 | 0.33 | 0.50 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 165.00 | 3.70 | 6.70 | 5.20 | 5.15 | +0.05 | +0.98% | 0.03 | 17 | 546 | 0.32 | 0.40 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 170.00 | 1.98 | 5.15 | 3.57 | 3.60 | -0.13 | -3.49% | 0.02 | 20 | 532 | 0.31 | 0.31 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 175.00 | 1.52 | 3.00 | 2.26 | 2.35 | -0.20 | -7.85% | 0.01 | 10 | 275 | 0.30 | 0.23 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 180.00 | 0.59 | 2.00 | 1.30 | 1.30 | -0.28 | -17.73% | 0.01 | 3 | 222 | 0.29 | 0.16 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 185.00 | 0.33 | 1.74 | 1.04 | 0.78 | -0.37 | -32.18% | 0.01 | 4 | 160 | 0.30 | 0.11 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 1.48 | 0.74 | 0.74 | -0.33 | -30.85% | 0.00 | 1 | 18 | 0.39 | 0.07 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 0.97 | 0.49 | 0.34 | -0.06 | -15.00% | 0.00 | 1 | 21 | 0.39 | 0.04 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 200.00 | 0.04 | 0.41 | 0.23 | 0.22 | -0.15 | -40.55% | 0.00 | 2 | 148 | 0.30 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.67 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.42 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/27/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/27/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.14 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.16 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.23 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,265 | 0.80 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.58 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 1,341 | 0.50 | -0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.63 | 0.32 | 0.25 | +0.07 | +38.89% | 0.00 | 15 | 515 | 0.54 | -0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 120.00 | 0.15 | 0.60 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 1 | 1,082 | 0.42 | -0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 125.00 | 0.08 | 0.80 | 0.44 | 0.67 | +0.13 | +24.08% | 0.00 | 1 | 431 | 0.36 | -0.05 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 130.00 | 0.16 | 1.21 | 0.69 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 923 | 0.35 | -0.07 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 135.00 | 0.42 | 1.51 | 0.97 | 1.21 | -0.09 | -6.93% | 0.01 | 11 | 559 | 0.33 | -0.10 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 140.00 | 1.45 | 2.36 | 1.91 | 1.80 | -0.25 | -12.20% | 0.01 | 45 | 687 | 0.35 | -0.15 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 145.00 | 2.38 | 3.45 | 2.92 | 2.95 | -0.35 | -10.61% | 0.02 | 3 | 453 | 0.35 | -0.22 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 150.00 | 3.60 | 5.20 | 4.40 | 4.65 | +0.15 | +3.34% | 0.03 | 11 | 163 | 0.35 | -0.30 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 155.00 | 4.35 | 7.60 | 5.98 | 6.25 | -0.10 | -1.58% | 0.04 | 10 | 185 | 0.33 | -0.40 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 160.00 | 6.30 | 10.05 | 8.18 | 9.05 | +0.29 | +3.32% | 0.05 | 19 | 32 | 0.32 | -0.50 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 165.00 | 9.85 | 11.55 | 10.70 | 13.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.31 | -0.60 | 0.02 | -0.07 | 10/20/2026 | 10/27/2026 3:59:50 PM EST |
| 170.00 | 12.65 | 16.40 | 14.53 | 15.09 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.33 | -0.69 | 0.02 | -0.06 | 10/15/2026 | 10/27/2026 3:59:50 PM EST |
| 175.00 | 16.35 | 20.10 | 18.23 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.32 | -0.77 | 0.02 | -0.06 | 10/16/2026 | 10/27/2026 3:59:50 PM EST |
| 180.00 | 20.60 | 24.30 | 22.45 | 23.60 | % | 0.12 | 10 | 0 | 0.45 | -0.84 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:50 PM EST | |
| 185.00 | 25.00 | 28.75 | 26.88 | % | 0.15 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.03 | 10/27/2026 3:59:50 PM EST | |||
| 190.00 | 30.05 | 33.35 | 31.70 | % | 0.17 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 10/27/2026 3:59:50 PM EST | |||
| 195.00 | 34.40 | 38.20 | 36.30 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 10/27/2026 3:59:50 PM EST | |||
| 200.00 | 39.30 | 43.00 | 41.15 | % | 0.21 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST | |||
| 210.00 | 49.20 | 52.85 | 51.03 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 220.00 | 59.35 | 62.85 | 61.10 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 230.00 | 69.35 | 72.85 | 71.10 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST |