Options Chain for GILEAD SCIENCES INC COM (GILD) - $145.96 as of 2/5/2026 9:13:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 74.40 | 78.45 | 76.43 | % | 1.09 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 75.00 | 69.45 | 73.45 | 71.45 | % | 0.95 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 80.00 | 64.60 | 68.50 | 66.55 | % | 0.83 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 85.00 | 59.55 | 63.50 | 61.53 | % | 0.72 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 90.00 | 54.60 | 58.50 | 56.55 | % | 0.63 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 95.00 | 49.50 | 53.55 | 51.53 | % | 0.54 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 100.00 | 44.65 | 48.55 | 46.60 | % | 0.47 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 105.00 | 39.70 | 43.60 | 41.65 | % | 0.40 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 110.00 | 34.90 | 38.65 | 36.78 | % | 0.33 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 115.00 | 29.85 | 33.70 | 31.78 | % | 0.28 | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 120.00 | 25.00 | 28.40 | 26.70 | % | 0.22 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.01 | 2/4/2026 3:59:53 PM EST | |||
| 125.00 | 20.50 | 23.40 | 21.95 | % | 0.18 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.03 | 2/4/2026 3:59:53 PM EST | |||
| 126.00 | 20.05 | 22.50 | 21.28 | % | 0.17 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.03 | 2/4/2026 3:59:53 PM EST | |||
| 127.00 | 18.70 | 21.35 | 20.03 | 17.01 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.49 | 0.91 | 0.01 | -0.03 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 128.00 | 17.60 | 20.95 | 19.28 | % | 0.15 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.04 | 2/4/2026 3:59:53 PM EST | |||
| 129.00 | 16.75 | 20.10 | 18.43 | % | 0.14 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.04 | 2/4/2026 3:59:53 PM EST | |||
| 130.00 | 16.10 | 19.00 | 17.55 | 13.38 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | 0.87 | 0.01 | -0.04 | 1/30/2026 | 2/4/2026 3:59:53 PM EST |
| 131.00 | 15.25 | 17.85 | 16.55 | 12.36 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.46 | 0.85 | 0.01 | -0.05 | 1/30/2026 | 2/4/2026 3:59:53 PM EST |
| 132.00 | 14.85 | 16.85 | 15.85 | 12.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | 0.84 | 0.02 | -0.05 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 133.00 | 13.55 | 16.30 | 14.93 | 12.18 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.33 | 0.82 | 0.02 | -0.05 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 134.00 | 13.10 | 15.55 | 14.33 | % | 0.11 | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.06 | 2/4/2026 3:59:53 PM EST | |||
| 135.00 | 12.15 | 15.20 | 13.68 | % | 0.10 | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.06 | 2/4/2026 3:59:53 PM EST | |||
| 136.00 | 11.55 | 14.50 | 13.03 | % | 0.10 | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.06 | 2/4/2026 3:59:53 PM EST | |||
| 137.00 | 10.65 | 13.75 | 12.20 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.36 | 0.74 | 0.02 | -0.07 | 1/30/2026 | 2/4/2026 3:59:53 PM EST |
| 138.00 | 10.00 | 12.95 | 11.48 | % | 0.08 | 0 | 0 | 0.36 | 0.72 | 0.02 | -0.07 | 2/4/2026 3:59:53 PM EST | |||
| 139.00 | 9.45 | 12.00 | 10.73 | % | 0.08 | 0 | 0 | 0.36 | 0.70 | 0.02 | -0.07 | 2/4/2026 3:59:53 PM EST | |||
| 140.00 | 8.50 | 11.10 | 9.80 | 6.67 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | 0.68 | 0.02 | -0.07 | 1/30/2026 | 2/4/2026 3:59:53 PM EST |
| 141.00 | 7.80 | 10.80 | 9.30 | % | 0.07 | 0 | 0 | 0.35 | 0.65 | 0.02 | -0.08 | 2/4/2026 3:59:53 PM EST | |||
| 142.00 | 7.60 | 9.45 | 8.53 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.63 | 0.02 | -0.08 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 143.00 | 7.40 | 8.70 | 8.05 | % | 0.06 | 0 | 0 | 0.35 | 0.60 | 0.03 | -0.08 | 2/4/2026 3:59:53 PM EST | |||
| 144.00 | 5.95 | 9.40 | 7.68 | % | 0.05 | 0 | 0 | 0.35 | 0.58 | 0.03 | -0.08 | 2/4/2026 3:59:53 PM EST | |||
| 145.00 | 5.35 | 7.50 | 6.43 | 6.13 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.31 | 0.55 | 0.03 | -0.08 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 146.00 | 4.40 | 7.00 | 5.70 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | 0.52 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 147.00 | 4.40 | 6.45 | 5.43 | 5.21 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | 0.50 | 0.03 | -0.08 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 148.00 | 3.95 | 5.70 | 4.83 | 4.72 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.30 | 0.47 | 0.03 | -0.08 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 149.00 | 3.55 | 6.95 | 5.25 | % | 0.04 | 0 | 0 | 0.35 | 0.44 | 0.03 | -0.08 | 2/4/2026 3:59:53 PM EST | |||
| 150.00 | 2.50 | 5.35 | 3.93 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.42 | 0.03 | -0.08 | 1/30/2026 | 2/4/2026 3:59:53 PM EST |
| 152.50 | 2.12 | 4.85 | 3.49 | % | 0.02 | 0 | 0 | 0.32 | 0.35 | 0.03 | -0.07 | 2/4/2026 3:59:53 PM EST | |||
| 155.00 | 1.22 | 3.35 | 2.29 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.29 | 0.29 | 0.02 | -0.06 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 157.50 | 0.41 | 3.90 | 2.16 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.02 | -0.06 | 2/4/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.02 | -0.05 | 2/4/2026 3:59:53 PM EST | |||
| 162.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 165.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.76 | 0.88 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.01 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.01 | 2/4/2026 3:59:53 PM EST | |||
| 125.00 | 0.01 | 1.00 | 0.51 | % | 0.00 | 0 | 0 | 0.30 | -0.07 | 0.01 | -0.03 | 2/4/2026 3:59:53 PM EST | |||
| 126.00 | 0.38 | 1.52 | 0.95 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.08 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 127.00 | 0.01 | 2.38 | 1.20 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.01 | -0.03 | 2/4/2026 3:59:53 PM EST | |||
| 128.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.54 | -0.10 | 0.01 | -0.04 | 2/4/2026 3:59:53 PM EST | |||
| 129.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.50 | -0.12 | 0.01 | -0.04 | 2/4/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.52 | -0.13 | 0.01 | -0.04 | 2/4/2026 3:59:53 PM EST | |||
| 131.00 | 0.25 | 2.98 | 1.62 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.01 | -0.05 | 2/4/2026 3:59:53 PM EST | |||
| 132.00 | 0.64 | 2.92 | 1.78 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.16 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 133.00 | 0.67 | 2.99 | 1.83 | % | 0.01 | 0 | 0 | 0.35 | -0.18 | 0.02 | -0.05 | 2/4/2026 3:59:53 PM EST | |||
| 134.00 | 0.28 | 3.60 | 1.94 | % | 0.01 | 0 | 0 | 0.33 | -0.20 | 0.02 | -0.06 | 2/4/2026 3:59:53 PM EST | |||
| 135.00 | 0.61 | 3.75 | 2.18 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.22 | 0.02 | -0.06 | 1/29/2026 | 2/4/2026 3:59:53 PM EST |
| 136.00 | 0.83 | 3.80 | 2.32 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.33 | -0.24 | 0.02 | -0.06 | 1/30/2026 | 2/4/2026 3:59:53 PM EST |
| 137.00 | 1.27 | 4.00 | 2.64 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.02 | -0.07 | 2/4/2026 3:59:53 PM EST | |||
| 138.00 | 1.19 | 4.15 | 2.67 | % | 0.02 | 0 | 0 | 0.32 | -0.28 | 0.02 | -0.07 | 2/4/2026 3:59:53 PM EST | |||
| 139.00 | 1.66 | 3.95 | 2.81 | % | 0.02 | 0 | 0 | 0.31 | -0.30 | 0.02 | -0.07 | 2/4/2026 3:59:53 PM EST | |||
| 140.00 | 2.08 | 5.30 | 3.69 | % | 0.03 | 0 | 0 | 0.35 | -0.32 | 0.02 | -0.07 | 2/4/2026 3:59:53 PM EST | |||
| 141.00 | 2.37 | 5.60 | 3.99 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.02 | -0.08 | 2/4/2026 3:59:53 PM EST | |||
| 142.00 | 2.45 | 5.40 | 3.93 | 6.39 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | -0.37 | 0.02 | -0.08 | 1/30/2026 | 2/4/2026 3:59:53 PM EST |
| 143.00 | 2.76 | 5.95 | 4.36 | % | 0.03 | 0 | 0 | 0.32 | -0.40 | 0.03 | -0.08 | 2/4/2026 3:59:53 PM EST | |||
| 144.00 | 3.95 | 6.35 | 5.15 | 5.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.42 | 0.03 | -0.08 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 145.00 | 4.45 | 6.80 | 5.63 | % | 0.04 | 0 | 0 | 0.34 | -0.45 | 0.03 | -0.08 | 2/4/2026 3:59:53 PM EST | |||
| 146.00 | 5.10 | 6.70 | 5.90 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.32 | -0.48 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 147.00 | 5.80 | 6.85 | 6.33 | % | 0.04 | 0 | 0 | 0.32 | -0.50 | 0.03 | -0.08 | 2/4/2026 3:59:53 PM EST | |||
| 148.00 | 5.15 | 8.20 | 6.68 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.03 | -0.08 | 2/4/2026 3:59:53 PM EST | |||
| 149.00 | 5.20 | 9.25 | 7.23 | % | 0.05 | 0 | 0 | 0.31 | -0.56 | 0.03 | -0.08 | 2/4/2026 3:59:53 PM EST | |||
| 150.00 | 6.35 | 9.45 | 7.90 | % | 0.05 | 0 | 0 | 0.31 | -0.58 | 0.03 | -0.08 | 2/4/2026 3:59:53 PM EST | |||
| 152.50 | 7.85 | 11.05 | 9.45 | % | 0.06 | 0 | 0 | 0.30 | -0.65 | 0.03 | -0.07 | 2/4/2026 3:59:53 PM EST | |||
| 155.00 | 9.85 | 13.00 | 11.43 | % | 0.07 | 0 | 0 | 0.31 | -0.71 | 0.02 | -0.06 | 2/4/2026 3:59:53 PM EST | |||
| 157.50 | 11.25 | 14.30 | 12.78 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.02 | -0.06 | 2/4/2026 3:59:53 PM EST | |||
| 160.00 | 13.50 | 16.65 | 15.08 | % | 0.09 | 0 | 0 | 0.42 | -0.82 | 0.02 | -0.05 | 2/4/2026 3:59:53 PM EST | |||
| 162.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 165.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | % | 0.00 | 0 | 0 | EST |