Options Chain for GILEAD SCIENCES INC COM (GILD) - $120.41 as of 1/9/2026 6:13:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.80 | 58.55 | 56.68 | % | 0.87 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 70.00 | 49.50 | 53.60 | 51.55 | % | 0.74 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 75.00 | 44.85 | 48.65 | 46.75 | % | 0.62 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 80.00 | 39.80 | 43.65 | 41.73 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 85.00 | 34.80 | 38.70 | 36.75 | % | 0.43 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 90.00 | 31.05 | 33.75 | 32.40 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 95.00 | 25.10 | 28.85 | 26.98 | % | 0.28 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 100.00 | 20.20 | 24.05 | 22.13 | % | 0.22 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 105.00 | 15.50 | 19.40 | 17.45 | % | 0.17 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 109.00 | 11.85 | 15.95 | 13.90 | % | 0.13 | 0 | 0 | 0.46 | 0.85 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 110.00 | 12.10 | 15.10 | 13.60 | % | 0.12 | 0 | 0 | 0.30 | 0.83 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 111.00 | 11.25 | 14.05 | 12.65 | % | 0.11 | 0 | 0 | 0.30 | 0.81 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 112.00 | 9.80 | 13.45 | 11.63 | % | 0.10 | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 113.00 | 8.95 | 12.75 | 10.85 | % | 0.10 | 0 | 0 | 0.43 | 0.77 | 0.02 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 114.00 | 8.20 | 12.00 | 10.10 | % | 0.09 | 0 | 0 | 0.27 | 0.74 | 0.02 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 115.00 | 8.60 | 10.15 | 9.38 | % | 0.08 | 0 | 0 | 0.29 | 0.72 | 0.02 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 116.00 | 6.70 | 10.60 | 8.65 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 117.00 | 6.00 | 8.85 | 7.43 | % | 0.06 | 0 | 0 | 0.25 | 0.67 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 118.00 | 6.85 | 9.30 | 8.08 | % | 0.07 | 0 | 0 | 0.33 | 0.64 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 119.00 | 4.70 | 7.65 | 6.18 | % | 0.05 | 0 | 0 | 0.25 | 0.62 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 120.00 | 5.70 | 8.15 | 6.93 | % | 0.06 | 0 | 0 | 0.33 | 0.59 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 121.00 | 4.25 | 6.50 | 5.38 | % | 0.04 | 0 | 0 | 0.27 | 0.56 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 122.00 | 4.75 | 6.20 | 5.48 | 5.50 | % | 0.04 | 1 | 0 | 0.30 | 0.53 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 123.00 | 3.00 | 5.50 | 4.25 | % | 0.03 | 0 | 0 | 0.26 | 0.50 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 124.00 | 3.85 | 5.05 | 4.45 | 4.65 | % | 0.04 | 1 | 0 | 0.30 | 0.47 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 125.00 | 2.46 | 4.65 | 3.56 | % | 0.03 | 0 | 0 | 0.27 | 0.44 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 126.00 | 2.88 | 5.35 | 4.12 | 3.20 | % | 0.03 | 2 | 0 | 0.32 | 0.41 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 127.00 | 1.60 | 3.85 | 2.73 | % | 0.02 | 0 | 0 | 0.26 | 0.38 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 128.00 | 2.06 | 4.45 | 3.26 | % | 0.03 | 0 | 0 | 0.31 | 0.35 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 129.00 | 0.44 | 3.20 | 1.82 | % | 0.01 | 0 | 0 | 0.23 | 0.33 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 130.00 | 1.78 | 2.85 | 2.32 | 2.05 | % | 0.02 | 1 | 0 | 0.29 | 0.30 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 131.00 | 1.42 | 2.57 | 2.00 | % | 0.02 | 0 | 0 | 0.29 | 0.28 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 132.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.34 | 0.25 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 133.00 | 1.11 | 3.40 | 2.26 | % | 0.02 | 0 | 0 | 0.33 | 0.23 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 134.00 | 0.09 | 2.70 | 1.40 | 1.70 | % | 0.01 | 1 | 0 | 0.26 | 0.22 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 135.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 136.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 137.00 | 0.24 | 2.90 | 1.57 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 138.00 | 0.33 | 2.63 | 1.48 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 140.00 | 0.18 | 2.16 | 1.17 | 1.78 | % | 0.01 | 2 | 0 | 0.32 | 0.13 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 145.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.02 | 1/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.01 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 109.00 | 0.86 | 2.57 | 1.72 | % | 0.02 | 0 | 0 | 0.36 | -0.15 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 111.00 | 1.02 | 2.03 | 1.53 | 1.05 | % | 0.01 | 1 | 0 | 0.31 | -0.19 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 112.00 | 1.52 | 2.69 | 2.11 | % | 0.02 | 0 | 0 | 0.34 | -0.21 | 0.02 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 113.00 | 1.11 | 2.88 | 2.00 | % | 0.02 | 0 | 0 | 0.31 | -0.23 | 0.02 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 114.00 | 0.09 | 3.75 | 1.92 | % | 0.02 | 0 | 0 | 0.26 | -0.26 | 0.02 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 115.00 | 2.17 | 3.65 | 2.91 | % | 0.03 | 0 | 0 | 0.33 | -0.28 | 0.02 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 116.00 | 1.80 | 3.55 | 2.68 | % | 0.02 | 0 | 0 | 0.30 | -0.30 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 117.00 | 1.71 | 4.85 | 3.28 | % | 0.03 | 0 | 0 | 0.31 | -0.33 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 118.00 | 1.70 | 4.45 | 3.08 | % | 0.03 | 0 | 0 | 0.27 | -0.36 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 119.00 | 2.41 | 5.75 | 4.08 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 120.00 | 2.94 | 5.20 | 4.07 | % | 0.03 | 0 | 0 | 0.28 | -0.41 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 121.00 | 4.40 | 6.10 | 5.25 | 4.25 | % | 0.04 | 1 | 0 | 0.33 | -0.44 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 122.00 | 3.55 | 5.90 | 4.73 | % | 0.04 | 0 | 0 | 0.27 | -0.47 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 123.00 | 5.25 | 6.75 | 6.00 | % | 0.05 | 0 | 0 | 0.31 | -0.50 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 124.00 | 4.25 | 8.05 | 6.15 | % | 0.05 | 0 | 0 | 0.28 | -0.53 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 125.00 | 6.55 | 7.90 | 7.23 | % | 0.06 | 0 | 0 | 0.31 | -0.56 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 126.00 | 6.85 | 7.80 | 7.33 | % | 0.06 | 0 | 0 | 0.28 | -0.59 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 127.00 | 7.80 | 8.95 | 8.38 | % | 0.07 | 0 | 0 | 0.30 | -0.62 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 128.00 | 6.80 | 10.80 | 8.80 | % | 0.07 | 0 | 0 | 0.41 | -0.65 | 0.03 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 129.00 | 9.05 | 10.45 | 9.75 | % | 0.08 | 0 | 0 | 0.30 | -0.67 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 130.00 | 8.65 | 12.20 | 10.43 | % | 0.08 | 0 | 0 | 0.41 | -0.70 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 131.00 | 9.45 | 11.95 | 10.70 | % | 0.08 | 0 | 0 | 0.35 | -0.72 | 0.03 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 132.00 | 9.80 | 13.70 | 11.75 | % | 0.09 | 0 | 0 | 0.42 | -0.75 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 133.00 | 10.60 | 14.50 | 12.55 | % | 0.09 | 0 | 0 | 0.42 | -0.77 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 134.00 | 11.45 | 14.30 | 12.88 | % | 0.10 | 0 | 0 | 0.35 | -0.78 | 0.02 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 135.00 | 12.40 | 15.10 | 13.75 | % | 0.10 | 0 | 0 | 0.35 | -0.80 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 136.00 | 13.15 | 17.35 | 15.25 | % | 0.11 | 0 | 0 | 0.46 | -0.82 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 137.00 | 14.05 | 18.00 | 16.03 | % | 0.12 | 0 | 0 | 0.45 | -0.83 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 138.00 | 15.00 | 18.35 | 16.68 | % | 0.12 | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 140.00 | 16.85 | 19.60 | 18.23 | % | 0.13 | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 145.00 | 21.80 | 25.55 | 23.68 | % | 0.16 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.02 | 1/9/2026 4:00:00 PM EST |