Options Chain for GILEAD SCIENCES INC COM (GILD) - $139.55 as of 1/30/2026 3:09:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 70.75 | 73.65 | 72.20 | % | 1.03 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 75.00 | 65.75 | 68.65 | 67.20 | % | 0.90 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 80.00 | 60.55 | 63.90 | 62.23 | % | 0.78 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 85.00 | 55.80 | 58.70 | 57.25 | % | 0.67 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 90.00 | 50.80 | 53.75 | 52.28 | % | 0.58 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 95.00 | 45.85 | 48.75 | 47.30 | 46.37 | % | 0.50 | 1 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 100.00 | 40.85 | 43.80 | 42.33 | % | 0.42 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 105.00 | 35.90 | 38.85 | 37.38 | % | 0.36 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 110.00 | 30.85 | 33.95 | 32.40 | % | 0.29 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 113.00 | 28.00 | 30.30 | 29.15 | % | 0.26 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 114.00 | 27.00 | 29.65 | 28.33 | 27.77 | % | 0.25 | 2 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 115.00 | 25.50 | 28.95 | 27.23 | 23.59 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.65 | 0.97 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 116.00 | 25.10 | 28.00 | 26.55 | % | 0.23 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 117.00 | 24.10 | 26.70 | 25.40 | % | 0.22 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 118.00 | 22.75 | 25.80 | 24.28 | % | 0.21 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 119.00 | 22.20 | 24.55 | 23.38 | % | 0.20 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 120.00 | 21.25 | 23.90 | 22.58 | % | 0.19 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 121.00 | 20.35 | 22.65 | 21.50 | % | 0.18 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 122.00 | 19.40 | 21.40 | 20.40 | 19.78 | % | 0.17 | 2 | 0 | 0.46 | 0.93 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 123.00 | 17.90 | 20.55 | 19.23 | % | 0.16 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 124.00 | 17.60 | 20.10 | 18.85 | % | 0.15 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 125.00 | 16.70 | 19.05 | 17.88 | % | 0.14 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 126.00 | 15.20 | 17.85 | 16.53 | 15.99 | +1.57 | +10.89% | 0.13 | 4 | 1 | 0.43 | 0.87 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 127.00 | 14.95 | 16.90 | 15.93 | % | 0.13 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.05 | 1/30/2026 4:00:05 PM EST | |||
| 128.00 | 14.10 | 16.25 | 15.18 | % | 0.12 | 0 | 0 | 0.28 | 0.83 | 0.02 | -0.06 | 1/30/2026 4:00:05 PM EST | |||
| 129.00 | 13.25 | 15.30 | 14.28 | 10.83 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.30 | 0.82 | 0.02 | -0.06 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 130.00 | 12.40 | 14.30 | 13.35 | 12.73 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.30 | 0.81 | 0.02 | -0.06 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 131.00 | 11.60 | 14.20 | 12.90 | 12.13 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.33 | 0.79 | 0.02 | -0.06 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 132.00 | 10.80 | 12.90 | 11.85 | 10.58 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.31 | 0.77 | 0.02 | -0.06 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 133.00 | 10.05 | 11.90 | 10.98 | % | 0.08 | 0 | 0 | 0.31 | 0.75 | 0.02 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 134.00 | 10.05 | 11.25 | 10.65 | 6.97 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.34 | 0.73 | 0.02 | -0.07 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 135.00 | 9.45 | 10.40 | 9.93 | 9.19 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | 0.71 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 136.00 | 7.80 | 9.85 | 8.83 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | 0.69 | 0.03 | -0.07 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 137.00 | 7.95 | 8.95 | 8.45 | % | 0.06 | 0 | 0 | 0.32 | 0.66 | 0.03 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 138.00 | 7.25 | 8.50 | 7.88 | % | 0.06 | 0 | 0 | 0.33 | 0.64 | 0.03 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 139.00 | 6.60 | 7.65 | 7.13 | 7.16 | +1.61 | +29.01% | 0.05 | 4 | 1 | 0.32 | 0.61 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 140.00 | 6.00 | 7.20 | 6.60 | 5.30 | -0.10 | -1.86% | 0.05 | 3 | 18 | 0.32 | 0.58 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 141.00 | 4.75 | 6.65 | 5.70 | 5.45 | +0.46 | +9.22% | 0.04 | 2 | 13 | 0.30 | 0.55 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 142.00 | 4.95 | 5.90 | 5.43 | 5.35 | % | 0.04 | 1 | 0 | 0.31 | 0.52 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 143.00 | 3.90 | 5.35 | 4.63 | % | 0.03 | 0 | 0 | 0.29 | 0.49 | 0.03 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 144.00 | 3.85 | 4.95 | 4.40 | 3.81 | % | 0.03 | 2 | 0 | 0.30 | 0.46 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 145.00 | 2.85 | 4.50 | 3.68 | 3.32 | +0.56 | +20.29% | 0.03 | 1 | 8 | 0.28 | 0.42 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 146.00 | 3.00 | 4.00 | 3.50 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | 0.39 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 147.00 | 2.63 | 3.65 | 3.14 | % | 0.02 | 0 | 0 | 0.29 | 0.37 | 0.03 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 148.00 | 2.33 | 3.20 | 2.77 | % | 0.02 | 0 | 0 | 0.29 | 0.34 | 0.03 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 149.00 | 2.00 | 3.05 | 2.53 | 2.30 | % | 0.02 | 1 | 0 | 0.29 | 0.31 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 150.00 | 1.76 | 2.54 | 2.15 | 1.91 | +0.06 | +3.25% | 0.01 | 4 | 6 | 0.29 | 0.29 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 152.50 | 1.22 | 2.12 | 1.67 | 1.40 | % | 0.01 | 6 | 0 | 0.29 | 0.23 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 155.00 | 0.80 | 1.55 | 1.18 | 1.00 | % | 0.01 | 1 | 0 | 0.29 | 0.19 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 157.50 | 0.55 | 1.51 | 1.03 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.05 | 1/30/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.01 | -0.03 | 1/30/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 113.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 114.00 | 0.00 | 1.47 | 0.74 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.02 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.61 | -0.03 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 116.00 | 0.00 | 2.31 | 1.16 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 117.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | -0.04 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 118.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 119.00 | 0.00 | 0.84 | 0.42 | 0.32 | -0.08 | -20.00% | 0.00 | 1 | 1 | 0.45 | -0.05 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.48 | 1.24 | 0.39 | -0.15 | -27.78% | 0.01 | 1 | 23 | 0.61 | -0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 121.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 122.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.01 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 123.00 | 0.22 | 1.10 | 0.66 | 0.65 | % | 0.01 | 1 | 0 | 0.35 | -0.09 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 124.00 | 0.00 | 2.75 | 1.38 | 0.83 | % | 0.01 | 1 | 0 | 0.55 | -0.09 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 125.00 | 0.60 | 1.55 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.12 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 126.00 | 0.59 | 1.29 | 0.94 | 1.04 | % | 0.01 | 2 | 0 | 0.34 | -0.13 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 127.00 | 0.67 | 3.00 | 1.84 | 0.90 | % | 0.01 | 2 | 0 | 0.40 | -0.14 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 128.00 | 0.05 | 1.58 | 0.82 | % | 0.01 | 0 | 0 | 0.27 | -0.17 | 0.02 | -0.06 | 1/30/2026 4:00:05 PM EST | |||
| 129.00 | 0.28 | 1.58 | 0.93 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | -0.18 | 0.02 | -0.06 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 130.00 | 1.16 | 1.77 | 1.47 | 1.47 | -0.50 | -25.39% | 0.01 | 10 | 117 | 0.33 | -0.19 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 131.00 | 1.17 | 2.55 | 1.86 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.34 | -0.21 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 132.00 | 0.86 | 2.85 | 1.86 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.32 | -0.23 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 133.00 | 1.58 | 2.40 | 1.99 | 2.42 | -0.02 | -0.82% | 0.01 | 1 | 34 | 0.31 | -0.25 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 134.00 | 1.73 | 3.15 | 2.44 | 2.49 | -0.63 | -20.20% | 0.02 | 12 | 34 | 0.33 | -0.27 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 135.00 | 1.19 | 2.93 | 2.06 | 2.73 | -1.05 | -27.78% | 0.02 | 12 | 43 | 0.28 | -0.29 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 136.00 | 2.50 | 3.15 | 2.83 | 2.81 | -0.60 | -17.60% | 0.02 | 7 | 104 | 0.31 | -0.31 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 137.00 | 2.80 | 3.75 | 3.28 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.32 | -0.34 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 138.00 | 3.20 | 3.85 | 3.53 | 4.62 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.31 | -0.36 | 0.03 | -0.07 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 139.00 | 3.35 | 4.60 | 3.98 | 4.42 | -0.60 | -11.96% | 0.03 | 1 | 61 | 0.31 | -0.39 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 140.00 | 3.70 | 4.70 | 4.20 | 4.67 | -1.13 | -19.49% | 0.03 | 1 | 50 | 0.30 | -0.42 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 141.00 | 4.35 | 5.55 | 4.95 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.31 | -0.45 | 0.03 | -0.07 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 142.00 | 4.35 | 5.60 | 4.98 | % | 0.04 | 0 | 0 | 0.29 | -0.48 | 0.03 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 143.00 | 5.00 | 6.70 | 5.85 | % | 0.04 | 0 | 0 | 0.31 | -0.51 | 0.03 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 144.00 | 5.65 | 6.60 | 6.13 | % | 0.04 | 0 | 0 | 0.29 | -0.54 | 0.03 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 145.00 | 6.15 | 7.80 | 6.98 | % | 0.05 | 0 | 0 | 0.30 | -0.58 | 0.03 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 146.00 | 6.85 | 7.60 | 7.23 | % | 0.05 | 0 | 0 | 0.28 | -0.61 | 0.03 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 147.00 | 7.40 | 8.90 | 8.15 | % | 0.06 | 0 | 0 | 0.30 | -0.63 | 0.03 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 148.00 | 8.10 | 9.00 | 8.55 | % | 0.06 | 0 | 0 | 0.28 | -0.66 | 0.03 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 149.00 | 8.50 | 10.35 | 9.43 | % | 0.06 | 0 | 0 | 0.29 | -0.69 | 0.03 | -0.06 | 1/30/2026 4:00:05 PM EST | |||
| 150.00 | 9.35 | 10.35 | 9.85 | % | 0.07 | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.06 | 1/30/2026 4:00:05 PM EST | |||
| 152.50 | 11.00 | 13.10 | 12.05 | % | 0.08 | 0 | 0 | 0.28 | -0.77 | 0.02 | -0.06 | 1/30/2026 4:00:05 PM EST | |||
| 155.00 | 13.00 | 15.15 | 14.08 | % | 0.09 | 0 | 0 | 0.27 | -0.81 | 0.02 | -0.05 | 1/30/2026 4:00:05 PM EST | |||
| 157.50 | 15.15 | 17.50 | 16.33 | % | 0.10 | 0 | 0 | 0.40 | -0.84 | 0.02 | -0.05 | 1/30/2026 4:00:05 PM EST | |||
| 160.00 | 16.70 | 19.85 | 18.28 | % | 0.11 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.03 | 1/30/2026 4:00:05 PM EST |