Options Chain for GILEAD SCIENCES INC COM (GILD) - $149.37 as of 2/6/2026 11:02:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 75.85 | 79.80 | 77.83 | % | 1.04 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 80.00 | 70.80 | 74.80 | 72.80 | % | 0.91 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 85.00 | 65.80 | 69.80 | 67.80 | % | 0.80 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 90.00 | 60.85 | 64.85 | 62.85 | % | 0.70 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 95.00 | 55.85 | 59.85 | 57.85 | % | 0.61 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 100.00 | 50.90 | 54.90 | 52.90 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 105.00 | 45.90 | 50.00 | 47.95 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 110.00 | 41.10 | 45.10 | 43.10 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 115.00 | 36.30 | 40.15 | 38.23 | % | 0.33 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 120.00 | 31.45 | 35.35 | 33.40 | % | 0.28 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 125.00 | 26.70 | 30.65 | 28.68 | % | 0.23 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.02 | 2/6/2026 3:59:58 PM EST | |||
| 130.00 | 22.10 | 26.00 | 24.05 | % | 0.18 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.03 | 2/6/2026 3:59:58 PM EST | |||
| 132.00 | 20.30 | 24.20 | 22.25 | % | 0.17 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 133.00 | 19.40 | 23.35 | 21.38 | % | 0.16 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 134.00 | 18.50 | 22.45 | 20.48 | % | 0.15 | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 135.00 | 17.65 | 21.60 | 19.63 | % | 0.15 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.05 | 2/6/2026 3:59:58 PM EST | |||
| 136.00 | 16.80 | 20.75 | 18.78 | % | 0.14 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.05 | 2/6/2026 3:59:58 PM EST | |||
| 137.00 | 16.00 | 19.90 | 17.95 | % | 0.13 | 0 | 0 | 0.35 | 0.82 | 0.01 | -0.05 | 2/6/2026 3:59:58 PM EST | |||
| 138.00 | 15.15 | 19.10 | 17.13 | % | 0.12 | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 139.00 | 14.45 | 18.25 | 16.35 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 140.00 | 13.50 | 17.45 | 15.48 | % | 0.11 | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 141.00 | 12.70 | 16.65 | 14.68 | % | 0.10 | 0 | 0 | 0.34 | 0.75 | 0.02 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 142.00 | 12.00 | 15.95 | 13.98 | % | 0.10 | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 143.00 | 11.10 | 15.20 | 13.15 | % | 0.09 | 0 | 0 | 0.34 | 0.72 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 144.00 | 10.45 | 14.45 | 12.45 | % | 0.09 | 0 | 0 | 0.34 | 0.70 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 145.00 | 9.70 | 13.75 | 11.73 | % | 0.08 | 0 | 0 | 0.34 | 0.68 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 146.00 | 8.90 | 13.10 | 11.00 | % | 0.08 | 0 | 0 | 0.33 | 0.66 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 147.00 | 8.45 | 12.45 | 10.45 | % | 0.07 | 0 | 0 | 0.33 | 0.64 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 148.00 | 7.70 | 11.80 | 9.75 | % | 0.07 | 0 | 0 | 0.33 | 0.62 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 149.00 | 6.95 | 11.20 | 9.08 | % | 0.06 | 0 | 0 | 0.33 | 0.60 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 150.00 | 6.60 | 10.60 | 8.60 | 6.48 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | 0.58 | 0.02 | -0.07 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 152.50 | 5.10 | 9.20 | 7.15 | % | 0.05 | 0 | 0 | 0.32 | 0.52 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 155.00 | 3.90 | 7.95 | 5.93 | 5.25 | % | 0.04 | 2 | 0 | 0.32 | 0.46 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 157.50 | 2.70 | 6.85 | 4.78 | % | 0.03 | 0 | 0 | 0.31 | 0.41 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 160.00 | 1.80 | 5.70 | 3.75 | 3.75 | % | 0.02 | 3 | 0 | 0.30 | 0.35 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 162.50 | 0.80 | 4.95 | 2.88 | % | 0.02 | 0 | 0 | 0.29 | 0.29 | 0.02 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 165.00 | 0.25 | 4.35 | 2.30 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.02 | -0.05 | 2/6/2026 3:59:58 PM EST | |||
| 167.50 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.40 | 0.21 | 0.02 | -0.05 | 2/6/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 3.45 | 1.73 | 1.34 | % | 0.01 | 2 | 0 | 0.42 | 0.17 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 175.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.03 | 2/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.02 | 2/6/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.54 | -0.10 | 0.01 | -0.03 | 2/6/2026 3:59:58 PM EST | |||
| 132.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.52 | -0.12 | 0.01 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 133.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.52 | -0.13 | 0.01 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 134.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.51 | -0.14 | 0.01 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 135.00 | 0.04 | 3.85 | 1.95 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.01 | -0.05 | 2/6/2026 3:59:58 PM EST | |||
| 136.00 | 0.13 | 4.05 | 2.09 | % | 0.02 | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.05 | 2/6/2026 3:59:58 PM EST | |||
| 137.00 | 0.22 | 4.30 | 2.26 | % | 0.02 | 0 | 0 | 0.34 | -0.18 | 0.01 | -0.05 | 2/6/2026 3:59:58 PM EST | |||
| 138.00 | 0.32 | 4.50 | 2.41 | % | 0.02 | 0 | 0 | 0.34 | -0.20 | 0.01 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 139.00 | 0.56 | 4.70 | 2.63 | % | 0.02 | 0 | 0 | 0.34 | -0.21 | 0.01 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 140.00 | 0.83 | 4.90 | 2.87 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.02 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 141.00 | 1.11 | 5.15 | 3.13 | % | 0.02 | 0 | 0 | 0.34 | -0.25 | 0.02 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 142.00 | 1.22 | 5.35 | 3.29 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.02 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 143.00 | 1.49 | 5.60 | 3.55 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 144.00 | 1.78 | 5.95 | 3.87 | % | 0.03 | 0 | 0 | 0.34 | -0.30 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 145.00 | 2.09 | 6.25 | 4.17 | % | 0.03 | 0 | 0 | 0.34 | -0.32 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 146.00 | 2.43 | 6.45 | 4.44 | % | 0.03 | 0 | 0 | 0.33 | -0.34 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 147.00 | 2.85 | 6.95 | 4.90 | 5.22 | % | 0.03 | 3 | 0 | 0.34 | -0.36 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 148.00 | 3.25 | 7.25 | 5.25 | % | 0.04 | 0 | 0 | 0.33 | -0.38 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 149.00 | 3.55 | 7.75 | 5.65 | % | 0.04 | 0 | 0 | 0.33 | -0.40 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 150.00 | 4.10 | 8.00 | 6.05 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 152.50 | 5.15 | 9.15 | 7.15 | 7.82 | % | 0.05 | 3 | 0 | 0.32 | -0.48 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 155.00 | 6.45 | 10.40 | 8.43 | % | 0.05 | 0 | 0 | 0.32 | -0.54 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 157.50 | 7.80 | 11.75 | 9.78 | % | 0.06 | 0 | 0 | 0.31 | -0.59 | 0.02 | -0.07 | 2/6/2026 3:59:58 PM EST | |||
| 160.00 | 9.30 | 13.40 | 11.35 | % | 0.07 | 0 | 0 | 0.30 | -0.65 | 0.02 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 162.50 | 11.00 | 14.95 | 12.98 | % | 0.08 | 0 | 0 | 0.29 | -0.71 | 0.02 | -0.06 | 2/6/2026 3:59:58 PM EST | |||
| 165.00 | 12.75 | 16.85 | 14.80 | % | 0.09 | 0 | 0 | 0.27 | -0.76 | 0.02 | -0.05 | 2/6/2026 3:59:58 PM EST | |||
| 167.50 | 14.75 | 18.75 | 16.75 | % | 0.10 | 0 | 0 | 0.40 | -0.79 | 0.02 | -0.05 | 2/6/2026 3:59:58 PM EST | |||
| 170.00 | 16.90 | 20.90 | 18.90 | % | 0.11 | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 175.00 | 21.45 | 25.40 | 23.43 | % | 0.13 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.03 | 2/6/2026 3:59:58 PM EST |