Options Chain for GILEAD SCIENCES INC COM (GILD) - $155.27 as of 2/18/2026 12:49:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 103.35 | 107.25 | 105.30 | 53.80 | 0.00 | 0.00% | 2.22 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 2/18/2026 3:59:54 PM EST |
| 50.00 | 100.90 | 104.75 | 102.83 | 75.00 | 0.00 | 0.00% | 2.06 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 2/18/2026 3:59:54 PM EST |
| 55.00 | 95.85 | 99.80 | 97.83 | 51.58 | 0.00 | 0.00% | 1.78 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 2/18/2026 3:59:54 PM EST |
| 60.00 | 90.85 | 94.90 | 92.88 | % | 1.55 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:54 PM EST | |||
| 65.00 | 85.90 | 89.80 | 87.85 | 76.20 | 0.00 | 0.00% | 1.35 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/18/2026 3:59:54 PM EST |
| 70.00 | 80.95 | 84.80 | 82.88 | 41.05 | 0.00 | 0.00% | 1.18 | 0 | 8 | 2.03 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 2/18/2026 3:59:54 PM EST |
| 75.00 | 75.90 | 79.85 | 77.88 | 46.39 | 0.00 | 0.00% | 1.04 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/18/2026 3:59:54 PM EST |
| 80.00 | 70.90 | 74.35 | 72.63 | 70.72 | 0.00 | 0.00% | 0.91 | 0 | 87 | 1.64 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:54 PM EST |
| 85.00 | 65.95 | 69.85 | 67.90 | 40.50 | 0.00 | 0.00% | 0.80 | 0 | 34 | 1.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/18/2026 3:59:54 PM EST |
| 87.50 | 64.25 | 67.30 | 65.78 | 56.25 | 0.00 | 0.00% | 0.75 | 0 | 26 | 1.53 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 3:59:54 PM EST |
| 90.00 | 61.70 | 64.35 | 63.03 | 46.49 | 0.00 | 0.00% | 0.70 | 0 | 89 | 1.38 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/18/2026 3:59:54 PM EST |
| 92.50 | 58.70 | 62.15 | 60.43 | 36.90 | 0.00 | 0.00% | 0.65 | 0 | 17 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/18/2026 3:59:54 PM EST |
| 95.00 | 56.30 | 59.35 | 57.83 | 59.70 | 0.00 | 0.00% | 0.61 | 0 | 54 | 1.24 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:54 PM EST |
| 97.50 | 54.20 | 56.90 | 55.55 | 56.00 | +28.73 | +105.36% | 0.57 | 9 | 83 | 1.19 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 100.00 | 51.50 | 54.15 | 52.83 | 56.60 | 0.00 | 0.00% | 0.53 | 0 | 269 | 1.09 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:54 PM EST |
| 105.00 | 46.75 | 49.40 | 48.08 | 47.80 | +2.74 | +6.09% | 0.46 | 8 | 60 | 1.03 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 110.00 | 41.75 | 43.90 | 42.83 | 42.87 | -3.58 | -7.71% | 0.39 | 5 | 352 | 0.87 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 115.00 | 36.75 | 39.40 | 38.08 | 37.85 | 0.00 | 0.00% | 0.33 | 0 | 1,539 | 0.83 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:54 PM EST |
| 120.00 | 31.80 | 34.45 | 33.13 | 35.11 | 0.00 | 0.00% | 0.28 | 0 | 1,382 | 0.76 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:54 PM EST |
| 125.00 | 26.80 | 29.40 | 28.10 | 30.42 | 0.00 | 0.00% | 0.22 | 0 | 941 | 0.66 | 0.99 | 0.00 | -0.01 | 2/17/2026 | 2/18/2026 3:59:54 PM EST |
| 130.00 | 22.75 | 24.35 | 23.55 | 23.38 | -2.95 | -11.21% | 0.18 | 82 | 1,947 | 0.38 | 0.95 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 135.00 | 17.90 | 19.75 | 18.83 | 18.35 | -3.30 | -15.25% | 0.14 | 6 | 1,471 | 0.37 | 0.90 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 140.00 | 13.50 | 14.90 | 14.20 | 14.06 | -2.12 | -13.11% | 0.10 | 123 | 2,576 | 0.34 | 0.84 | 0.02 | -0.06 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 145.00 | 9.10 | 10.60 | 9.85 | 10.19 | -1.04 | -9.27% | 0.07 | 7 | 741 | 0.30 | 0.73 | 0.02 | -0.07 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 150.00 | 6.20 | 6.50 | 6.35 | 6.57 | -1.78 | -21.32% | 0.04 | 65 | 3,120 | 0.28 | 0.60 | 0.03 | -0.08 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 155.00 | 3.60 | 3.85 | 3.73 | 3.60 | -1.70 | -32.08% | 0.02 | 116 | 479 | 0.28 | 0.44 | 0.03 | -0.08 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 160.00 | 1.86 | 2.09 | 1.98 | 1.92 | -1.15 | -37.46% | 0.01 | 25 | 1,108 | 0.27 | 0.28 | 0.03 | -0.07 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 165.00 | 0.68 | 1.43 | 1.06 | 1.04 | -0.64 | -38.10% | 0.01 | 75 | 2,137 | 0.27 | 0.16 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 170.00 | 0.03 | 0.77 | 0.40 | 0.45 | -0.47 | -51.09% | 0.00 | 8 | 160 | 0.24 | 0.07 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 175.00 | 0.05 | 0.53 | 0.29 | 0.34 | -0.20 | -37.04% | 0.00 | 1 | 42 | 0.28 | 0.03 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/18/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.13 | 1.07 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 2/18/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 2/18/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 2/18/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.65 | 0.83 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 602 | 2.16 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/18/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.12 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/18/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 2/18/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 530 | 1.81 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/18/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.67 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/18/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/18/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 0.37 | 0.19 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.02 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/18/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/18/2026 3:59:54 PM EST |
| 92.50 | 0.00 | 0.36 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.93 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/18/2026 3:59:54 PM EST |
| 95.00 | 0.02 | 0.17 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 0.70 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:54 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.70 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:54 PM EST |
| 100.00 | 0.01 | 0.18 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.62 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:54 PM EST |
| 105.00 | 0.03 | 0.16 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,487 | 0.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 0.61 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:54 PM EST |
| 115.00 | 0.01 | 0.14 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,307 | 0.42 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.71 | 0.36 | 0.17 | -0.11 | -39.29% | 0.00 | 41 | 842 | 0.58 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.29 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.41 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/18/2026 3:59:54 PM EST |
| 130.00 | 0.30 | 0.79 | 0.55 | 0.40 | -0.03 | -6.98% | 0.00 | 10,267 | 9,693 | 0.39 | -0.05 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 135.00 | 0.50 | 0.75 | 0.63 | 0.62 | -0.01 | -1.59% | 0.00 | 94 | 1,122 | 0.33 | -0.10 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 140.00 | 0.88 | 1.57 | 1.23 | 1.25 | +0.26 | +26.27% | 0.01 | 2,600 | 448 | 0.32 | -0.16 | 0.02 | -0.06 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 145.00 | 1.94 | 2.15 | 2.05 | 2.08 | +0.14 | +7.22% | 0.01 | 61 | 223 | 0.30 | -0.27 | 0.02 | -0.07 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 150.00 | 3.55 | 3.80 | 3.68 | 3.58 | +0.33 | +10.16% | 0.02 | 94 | 358 | 0.28 | -0.40 | 0.03 | -0.08 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 155.00 | 6.00 | 6.25 | 6.13 | 5.95 | +0.70 | +13.34% | 0.04 | 38 | 142 | 0.28 | -0.56 | 0.03 | -0.08 | 2/18/2026 | 2/18/2026 3:59:54 PM EST |
| 160.00 | 9.10 | 9.90 | 9.50 | 8.94 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.28 | -0.72 | 0.03 | -0.07 | 2/17/2026 | 2/18/2026 3:59:54 PM EST |
| 165.00 | 12.30 | 14.15 | 13.23 | 13.14 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.84 | 0.02 | -0.04 | 2/17/2026 | 2/18/2026 3:59:54 PM EST |
| 170.00 | 16.80 | 18.85 | 17.83 | % | 0.10 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.03 | 2/18/2026 3:59:54 PM EST | |||
| 175.00 | 20.75 | 23.65 | 22.20 | 24.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | -0.97 | 0.01 | -0.01 | 2/11/2026 | 2/18/2026 3:59:54 PM EST |
| 180.00 | 25.65 | 29.70 | 27.68 | 29.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 2/18/2026 3:59:54 PM EST |