Options Chain for GILEAD SCIENCES INC COM (GILD) - $169.96 as of 11/12/2026 7:12:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 23.10 | 26.55 | 24.83 | % | 0.17 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.05 | 11/12/2026 4:00:07 PM EST | |||
| 150.00 | 18.80 | 22.20 | 20.50 | % | 0.14 | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.06 | 11/12/2026 4:00:07 PM EST | |||
| 152.50 | 16.50 | 20.15 | 18.33 | % | 0.12 | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.07 | 11/12/2026 4:00:07 PM EST | |||
| 155.00 | 14.50 | 18.15 | 16.33 | % | 0.11 | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.07 | 11/12/2026 4:00:07 PM EST | |||
| 157.50 | 12.80 | 16.30 | 14.55 | % | 0.09 | 0 | 0 | 0.32 | 0.73 | 0.02 | -0.08 | 11/12/2026 4:00:07 PM EST | |||
| 160.00 | 11.30 | 14.55 | 12.93 | % | 0.08 | 0 | 0 | 0.32 | 0.69 | 0.02 | -0.08 | 11/12/2026 4:00:07 PM EST | |||
| 162.50 | 9.85 | 12.50 | 11.18 | 11.70 | % | 0.07 | 1 | 0 | 0.32 | 0.65 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:07 PM EST | |
| 165.00 | 8.35 | 11.50 | 9.93 | % | 0.06 | 0 | 0 | 0.32 | 0.60 | 0.02 | -0.09 | 11/12/2026 4:00:07 PM EST | |||
| 167.50 | 7.20 | 10.15 | 8.68 | % | 0.05 | 0 | 0 | 0.33 | 0.55 | 0.02 | -0.09 | 11/12/2026 4:00:07 PM EST | |||
| 170.00 | 5.60 | 9.00 | 7.30 | 8.44 | % | 0.04 | 1 | 0 | 0.32 | 0.50 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 4:00:07 PM EST | |
| 172.50 | 4.75 | 7.90 | 6.33 | % | 0.04 | 0 | 0 | 0.32 | 0.45 | 0.02 | -0.08 | 11/12/2026 4:00:07 PM EST | |||
| 175.00 | 3.55 | 6.90 | 5.23 | % | 0.03 | 0 | 0 | 0.32 | 0.40 | 0.02 | -0.08 | 11/12/2026 4:00:07 PM EST | |||
| 177.50 | 3.30 | 6.05 | 4.68 | % | 0.03 | 0 | 0 | 0.33 | 0.35 | 0.02 | -0.08 | 11/12/2026 4:00:07 PM EST | |||
| 180.00 | 1.49 | 4.25 | 2.87 | % | 0.02 | 0 | 0 | 0.27 | 0.31 | 0.02 | -0.08 | 11/12/2026 4:00:07 PM EST | |||
| 182.50 | 0.89 | 4.70 | 2.80 | % | 0.02 | 0 | 0 | 0.29 | 0.27 | 0.02 | -0.07 | 11/12/2026 4:00:07 PM EST | |||
| 185.00 | 1.00 | 4.20 | 2.60 | % | 0.01 | 0 | 0 | 0.31 | 0.24 | 0.02 | -0.07 | 11/12/2026 4:00:07 PM EST | |||
| 187.50 | 1.19 | 3.80 | 2.50 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.01 | -0.06 | 11/12/2026 4:00:07 PM EST | |||
| 190.00 | 0.28 | 3.50 | 1.89 | 1.40 | % | 0.01 | 3 | 0 | 0.31 | 0.19 | 0.01 | -0.06 | 11/12/2026 | 11/12/2026 4:00:07 PM EST | |
| 192.50 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.01 | -0.05 | 11/12/2026 4:00:07 PM EST | |||
| 195.00 | 0.11 | 3.10 | 1.61 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.01 | -0.05 | 11/12/2026 4:00:07 PM EST | |||
| 200.00 | 0.26 | 2.84 | 1.55 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.04 | 11/12/2026 4:00:07 PM EST | |||
| 205.00 | 0.13 | 2.65 | 1.39 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.04 | 11/12/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.29 | 3.05 | 1.67 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.01 | -0.05 | 11/12/2026 4:00:07 PM EST | |||
| 150.00 | 0.97 | 2.86 | 1.92 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.01 | -0.06 | 11/12/2026 4:00:07 PM EST | |||
| 152.50 | 0.28 | 4.05 | 2.17 | % | 0.01 | 0 | 0 | 0.31 | -0.20 | 0.01 | -0.07 | 11/12/2026 4:00:07 PM EST | |||
| 155.00 | 1.51 | 4.50 | 3.01 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.01 | -0.07 | 11/12/2026 4:00:07 PM EST | |||
| 157.50 | 1.64 | 5.05 | 3.35 | % | 0.02 | 0 | 0 | 0.32 | -0.27 | 0.02 | -0.08 | 11/12/2026 4:00:07 PM EST | |||
| 160.00 | 2.63 | 5.75 | 4.19 | % | 0.03 | 0 | 0 | 0.33 | -0.31 | 0.02 | -0.08 | 11/12/2026 4:00:07 PM EST | |||
| 162.50 | 3.00 | 6.90 | 4.95 | % | 0.03 | 0 | 0 | 0.32 | -0.35 | 0.02 | -0.08 | 11/12/2026 4:00:07 PM EST | |||
| 165.00 | 4.10 | 7.80 | 5.95 | % | 0.04 | 0 | 0 | 0.32 | -0.40 | 0.02 | -0.09 | 11/12/2026 4:00:07 PM EST | |||
| 167.50 | 5.30 | 8.85 | 7.08 | % | 0.04 | 0 | 0 | 0.32 | -0.45 | 0.02 | -0.09 | 11/12/2026 4:00:07 PM EST | |||
| 170.00 | 6.60 | 10.10 | 8.35 | % | 0.05 | 0 | 0 | 0.31 | -0.50 | 0.02 | -0.09 | 11/12/2026 4:00:07 PM EST | |||
| 172.50 | 8.05 | 11.60 | 9.83 | % | 0.06 | 0 | 0 | 0.32 | -0.55 | 0.02 | -0.08 | 11/12/2026 4:00:07 PM EST | |||
| 175.00 | 9.55 | 13.05 | 11.30 | % | 0.06 | 0 | 0 | 0.31 | -0.60 | 0.02 | -0.08 | 11/12/2026 4:00:07 PM EST | |||
| 177.50 | 11.20 | 14.60 | 12.90 | % | 0.07 | 0 | 0 | 0.31 | -0.65 | 0.02 | -0.08 | 11/12/2026 4:00:07 PM EST | |||
| 180.00 | 13.00 | 16.35 | 14.68 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.02 | -0.08 | 11/12/2026 4:00:07 PM EST | |||
| 182.50 | 15.00 | 18.40 | 16.70 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.02 | -0.07 | 11/12/2026 4:00:07 PM EST | |||
| 185.00 | 17.00 | 20.70 | 18.85 | % | 0.10 | 0 | 0 | 0.31 | -0.76 | 0.02 | -0.07 | 11/12/2026 4:00:07 PM EST | |||
| 187.50 | 19.05 | 22.80 | 20.93 | % | 0.11 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.06 | 11/12/2026 4:00:07 PM EST | |||
| 190.00 | 21.25 | 25.00 | 23.13 | % | 0.12 | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.06 | 11/12/2026 4:00:07 PM EST | |||
| 192.50 | 23.50 | 27.25 | 25.38 | % | 0.13 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.05 | 11/12/2026 4:00:07 PM EST | |||
| 195.00 | 25.80 | 29.55 | 27.68 | % | 0.14 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.05 | 11/12/2026 4:00:07 PM EST | |||
| 200.00 | 30.60 | 34.30 | 32.45 | % | 0.16 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.04 | 11/12/2026 4:00:07 PM EST | |||
| 205.00 | 35.40 | 38.95 | 37.18 | % | 0.18 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.04 | 11/12/2026 4:00:07 PM EST |