Options Chain for GILEAD SCIENCES INC COM (GILD) - $140.97 as of 1/28/2026 10:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 91.25 | 94.20 | 92.73 | 53.80 | 0.00 | 0.00% | 1.95 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 1/28/2026 10:58:55 AM EST |
| 50.00 | 88.75 | 91.80 | 90.28 | 75.00 | 0.00 | 0.00% | 1.81 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/28/2026 10:58:55 AM EST |
| 55.00 | 83.75 | 86.90 | 85.33 | 51.58 | 0.00 | 0.00% | 1.55 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 1/28/2026 10:58:55 AM EST |
| 60.00 | 78.80 | 81.75 | 80.28 | % | 1.34 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:55 AM EST | |||
| 65.00 | 73.80 | 76.45 | 75.13 | 76.20 | 0.00 | 0.00% | 1.16 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:55 AM EST |
| 70.00 | 68.85 | 71.90 | 70.38 | 41.05 | 0.00 | 0.00% | 1.01 | 0 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 1/28/2026 10:58:55 AM EST |
| 75.00 | 63.85 | 66.50 | 65.18 | 46.39 | 0.00 | 0.00% | 0.87 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/28/2026 10:58:55 AM EST |
| 80.00 | 58.90 | 61.55 | 60.23 | 60.38 | 0.00 | 0.00% | 0.75 | 0 | 72 | 1.12 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:55 AM EST |
| 85.00 | 53.95 | 56.40 | 55.18 | 40.50 | 0.00 | 0.00% | 0.65 | 0 | 34 | 1.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/28/2026 10:58:55 AM EST |
| 87.50 | 51.45 | 54.50 | 52.98 | 36.52 | 0.00 | 0.00% | 0.61 | 0 | 31 | 0.95 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/28/2026 10:58:55 AM EST |
| 90.00 | 49.00 | 52.05 | 50.53 | 46.49 | 0.00 | 0.00% | 0.56 | 0 | 89 | 0.91 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:58:55 AM EST |
| 92.50 | 46.50 | 49.50 | 48.00 | 36.90 | 0.00 | 0.00% | 0.52 | 0 | 17 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 10:58:55 AM EST |
| 95.00 | 44.05 | 47.10 | 45.58 | 31.32 | 0.00 | 0.00% | 0.48 | 0 | 85 | 0.82 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 10:58:55 AM EST |
| 97.50 | 41.60 | 44.15 | 42.88 | 27.27 | 0.00 | 0.00% | 0.44 | 0 | 83 | 0.76 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 1/28/2026 10:58:55 AM EST |
| 100.00 | 39.10 | 41.60 | 40.35 | 40.60 | 0.00 | 0.00% | 0.40 | 0 | 289 | 0.75 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 10:58:55 AM EST |
| 105.00 | 34.20 | 36.65 | 35.43 | 27.50 | 0.00 | 0.00% | 0.34 | 0 | 59 | 0.67 | 0.97 | 0.00 | -0.01 | 1/22/2026 | 1/28/2026 10:58:55 AM EST |
| 110.00 | 29.30 | 31.80 | 30.55 | 28.14 | 0.00 | 0.00% | 0.28 | 0 | 344 | 0.55 | 0.95 | 0.01 | -0.02 | 1/26/2026 | 1/28/2026 10:58:55 AM EST |
| 115.00 | 25.80 | 27.05 | 26.43 | 25.77 | -0.53 | -2.02% | 0.23 | 20 | 1,563 | 0.54 | 0.92 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 120.00 | 20.25 | 22.10 | 21.18 | 21.09 | -1.91 | -8.31% | 0.18 | 77 | 1,499 | 0.37 | 0.88 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 125.00 | 16.15 | 18.30 | 17.23 | 16.60 | -0.39 | -2.30% | 0.14 | 26 | 1,012 | 0.34 | 0.83 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 130.00 | 12.15 | 13.55 | 12.85 | 12.85 | -0.55 | -4.11% | 0.10 | 16 | 1,969 | 0.34 | 0.75 | 0.02 | -0.05 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 135.00 | 9.15 | 10.10 | 9.63 | 9.20 | -0.79 | -7.91% | 0.07 | 37 | 1,945 | 0.31 | 0.64 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 140.00 | 6.45 | 6.90 | 6.68 | 6.46 | -0.19 | -2.86% | 0.05 | 17 | 2,604 | 0.30 | 0.52 | 0.03 | -0.06 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 145.00 | 4.15 | 4.50 | 4.33 | 4.20 | -0.10 | -2.33% | 0.03 | 30 | 877 | 0.29 | 0.38 | 0.03 | -0.05 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 150.00 | 2.50 | 2.69 | 2.60 | 2.60 | -0.01 | -0.39% | 0.02 | 2,109 | 305 | 0.28 | 0.27 | 0.02 | -0.05 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 155.00 | 1.34 | 1.47 | 1.41 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.28 | 0.18 | 0.02 | -0.04 | 1/27/2026 | 1/28/2026 10:58:55 AM EST |
| 160.00 | 0.43 | 0.80 | 0.62 | 0.74 | 0.00 | 0.00% | 0.00 | 1 | 801 | 0.27 | 0.11 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 165.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.25 | -41.67% | 0.00 | 6 | 6 | 0.28 | 0.06 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.03 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 10:58:55 AM EST |
| 175.00 | 0.00 | 0.83 | 0.42 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.02 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 10:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.59 | 0.30 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 1/28/2026 10:58:55 AM EST |
| 50.00 | 0.00 | 1.57 | 0.79 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 1/28/2026 10:58:55 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 1/28/2026 10:58:55 AM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.84 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/28/2026 10:58:55 AM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/28/2026 10:58:55 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/28/2026 10:58:55 AM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/28/2026 10:58:55 AM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 94 | 0.63 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 85.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.73 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:55 AM EST |
| 87.50 | 0.00 | 0.22 | 0.11 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.63 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/28/2026 10:58:55 AM EST |
| 90.00 | 0.00 | 0.24 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 10:58:55 AM EST |
| 92.50 | 0.00 | 0.28 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 10:58:55 AM EST |
| 95.00 | 0.09 | 0.31 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 0.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 10:58:55 AM EST |
| 97.50 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.47 | -0.01 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 10:58:55 AM EST |
| 100.00 | 0.10 | 0.39 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.47 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/28/2026 10:58:55 AM EST |
| 105.00 | 0.16 | 0.50 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,498 | 0.43 | -0.03 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 10:58:55 AM EST |
| 110.00 | 0.18 | 0.62 | 0.40 | 0.40 | +0.05 | +14.29% | 0.00 | 8 | 1,111 | 0.39 | -0.05 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 115.00 | 0.43 | 0.69 | 0.56 | 0.64 | +0.08 | +14.29% | 0.00 | 1 | 2,345 | 0.36 | -0.08 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 120.00 | 0.86 | 1.21 | 1.04 | 0.95 | +0.01 | +1.07% | 0.01 | 7 | 823 | 0.35 | -0.12 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 125.00 | 1.45 | 1.64 | 1.55 | 1.50 | -0.04 | -2.60% | 0.01 | 16 | 723 | 0.33 | -0.17 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 130.00 | 2.35 | 2.62 | 2.49 | 2.61 | +0.15 | +6.10% | 0.02 | 36 | 4,805 | 0.32 | -0.25 | 0.02 | -0.05 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 135.00 | 3.80 | 4.10 | 3.95 | 4.00 | -0.15 | -3.62% | 0.03 | 43 | 197 | 0.31 | -0.36 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 140.00 | 5.80 | 6.15 | 5.98 | 6.25 | +0.50 | +8.70% | 0.04 | 11 | 242 | 0.30 | -0.48 | 0.03 | -0.06 | 1/28/2026 | 1/28/2026 10:58:55 AM EST |
| 145.00 | 8.45 | 8.80 | 8.63 | 8.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.29 | -0.62 | 0.03 | -0.05 | 1/27/2026 | 1/28/2026 10:58:55 AM EST |
| 150.00 | 11.25 | 13.50 | 12.38 | 12.90 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.27 | -0.73 | 0.02 | -0.05 | 1/27/2026 | 1/28/2026 10:58:55 AM EST |
| 155.00 | 15.30 | 17.85 | 16.58 | 33.94 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.28 | -0.82 | 0.02 | -0.04 | 11/3/2025 | 1/28/2026 10:58:55 AM EST |
| 160.00 | 19.65 | 22.20 | 20.93 | 23.43 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.40 | -0.89 | 0.01 | -0.03 | 1/26/2026 | 1/28/2026 10:58:55 AM EST |
| 165.00 | 24.35 | 26.85 | 25.60 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 1/28/2026 10:58:55 AM EST | |||
| 170.00 | 29.15 | 31.65 | 30.40 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 1/28/2026 10:58:55 AM EST | |||
| 175.00 | 33.55 | 36.50 | 35.03 | % | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 1/28/2026 10:58:55 AM EST |