Options Chain for GILEAD SCIENCES INC COM (GILD) - $137.20 as of 3/27/2026 6:11:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 53.50 | 56.40 | 54.95 | % | 0.69 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 85.00 | 48.50 | 51.40 | 49.95 | % | 0.59 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 90.00 | 43.70 | 46.30 | 45.00 | % | 0.50 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 95.00 | 38.50 | 41.45 | 39.98 | % | 0.42 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 100.00 | 33.50 | 36.50 | 35.00 | % | 0.35 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 105.00 | 28.40 | 31.55 | 29.98 | % | 0.29 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 110.00 | 22.70 | 26.60 | 24.65 | % | 0.22 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 115.00 | 18.45 | 21.65 | 20.05 | % | 0.17 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 120.00 | 13.70 | 16.55 | 15.13 | % | 0.13 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 125.00 | 9.40 | 11.50 | 10.45 | % | 0.08 | 0 | 0 | 0.53 | 0.86 | 0.02 | -0.11 | 3/27/2026 4:00:06 PM EST | |||
| 126.00 | 8.85 | 10.20 | 9.53 | % | 0.08 | 0 | 0 | 0.32 | 0.84 | 0.03 | -0.12 | 3/27/2026 4:00:06 PM EST | |||
| 127.00 | 7.75 | 9.20 | 8.48 | % | 0.07 | 0 | 0 | 0.28 | 0.81 | 0.03 | -0.12 | 3/27/2026 4:00:06 PM EST | |||
| 128.00 | 7.50 | 9.05 | 8.28 | % | 0.06 | 0 | 0 | 0.38 | 0.78 | 0.03 | -0.13 | 3/27/2026 4:00:06 PM EST | |||
| 129.00 | 6.40 | 7.75 | 7.08 | 7.90 | % | 0.05 | 80 | 0 | 0.32 | 0.75 | 0.03 | -0.14 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 130.00 | 5.55 | 7.55 | 6.55 | 6.96 | % | 0.05 | 11 | 0 | 0.35 | 0.71 | 0.04 | -0.14 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 131.00 | 5.30 | 6.40 | 5.85 | 5.60 | % | 0.04 | 4 | 0 | 0.34 | 0.67 | 0.04 | -0.15 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 132.00 | 4.70 | 5.60 | 5.15 | % | 0.04 | 0 | 0 | 0.32 | 0.63 | 0.04 | -0.15 | 3/27/2026 4:00:06 PM EST | |||
| 133.00 | 4.05 | 5.30 | 4.68 | 4.35 | -3.05 | -41.22% | 0.04 | 1 | 10 | 0.33 | 0.59 | 0.04 | -0.15 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 134.00 | 3.30 | 4.75 | 4.03 | 3.80 | -3.70 | -49.34% | 0.03 | 25 | 2 | 0.35 | 0.55 | 0.04 | -0.15 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 135.00 | 2.88 | 3.65 | 3.27 | 3.25 | % | 0.02 | 1 | 0 | 0.32 | 0.51 | 0.04 | -0.15 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 136.00 | 2.43 | 4.20 | 3.32 | 2.94 | % | 0.02 | 83 | 0 | 0.37 | 0.46 | 0.04 | -0.14 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 137.00 | 1.83 | 3.60 | 2.72 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.42 | 0.04 | -0.14 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 138.00 | 0.65 | 3.60 | 2.13 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.32 | 0.37 | 0.04 | -0.13 | 3/24/2026 | 3/27/2026 4:00:06 PM EST |
| 139.00 | 1.01 | 2.93 | 1.97 | 2.21 | -0.99 | -30.94% | 0.01 | 4 | 2 | 0.34 | 0.33 | 0.04 | -0.12 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 140.00 | 1.12 | 1.65 | 1.39 | 1.20 | -2.00 | -62.50% | 0.01 | 14 | 12 | 0.31 | 0.28 | 0.04 | -0.11 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 141.00 | 0.61 | 1.73 | 1.17 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.24 | 0.04 | -0.10 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 142.00 | 0.00 | 1.72 | 0.86 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.21 | 0.03 | -0.09 | 3/23/2026 | 3/27/2026 4:00:06 PM EST |
| 143.00 | 0.00 | 1.54 | 0.77 | 0.80 | % | 0.01 | 5 | 0 | 0.42 | 0.18 | 0.03 | -0.08 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 144.00 | 0.08 | 1.10 | 0.59 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | 0.13 | 0.03 | -0.06 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 145.00 | 0.14 | 0.65 | 0.40 | 0.37 | -0.92 | -71.32% | 0.00 | 8 | 62 | 0.28 | 0.11 | 0.02 | -0.05 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 146.00 | 0.00 | 1.51 | 0.76 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.10 | 0.02 | -0.05 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 147.00 | 0.00 | 2.05 | 1.03 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.08 | 0.02 | -0.05 | 3/20/2026 | 3/27/2026 4:00:06 PM EST |
| 148.00 | 0.00 | 1.20 | 0.60 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.06 | 0.01 | -0.04 | 3/20/2026 | 3/27/2026 4:00:06 PM EST |
| 149.00 | 0.00 | 1.36 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.05 | 0.01 | -0.03 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | 0.04 | 0.01 | -0.02 | 3/23/2026 | 3/27/2026 4:00:06 PM EST |
| 152.50 | 0.00 | 1.38 | 0.69 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.02 | 0.01 | -0.01 | 3/11/2026 | 3/27/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.67 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 157.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 160.00 | 0.01 | 0.50 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 162.50 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 167.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 172.50 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.71 | 0.36 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.05 | 0.01 | -0.07 | 3/4/2026 | 3/27/2026 4:00:06 PM EST |
| 125.00 | 0.23 | 0.95 | 0.59 | 0.75 | +0.42 | +127.28% | 0.00 | 49 | 1 | 0.34 | -0.14 | 0.02 | -0.11 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 126.00 | 0.71 | 1.00 | 0.86 | 0.62 | % | 0.01 | 50 | 0 | 0.36 | -0.16 | 0.03 | -0.12 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 127.00 | 0.79 | 1.16 | 0.98 | 0.77 | +0.18 | +30.51% | 0.01 | 82 | 2 | 0.35 | -0.19 | 0.03 | -0.12 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 128.00 | 0.93 | 1.43 | 1.18 | 1.22 | +0.55 | +82.09% | 0.01 | 183 | 6 | 0.37 | -0.22 | 0.03 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 129.00 | 1.18 | 1.72 | 1.45 | 1.40 | +0.56 | +66.67% | 0.01 | 103 | 8 | 0.35 | -0.25 | 0.03 | -0.14 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 130.00 | 1.42 | 2.02 | 1.72 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | -0.29 | 0.04 | -0.14 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 131.00 | 1.77 | 2.65 | 2.21 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | -0.33 | 0.04 | -0.15 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 132.00 | 2.19 | 3.15 | 2.67 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.37 | -0.37 | 0.04 | -0.15 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 133.00 | 2.62 | 3.50 | 3.06 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.41 | 0.04 | -0.15 | 3/12/2026 | 3/27/2026 4:00:06 PM EST |
| 134.00 | 2.81 | 4.00 | 3.41 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.37 | -0.45 | 0.04 | -0.15 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 135.00 | 3.20 | 4.35 | 3.78 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.37 | -0.49 | 0.04 | -0.15 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 136.00 | 3.80 | 5.20 | 4.50 | 3.00 | +0.58 | +23.97% | 0.03 | 3 | 5 | 0.37 | -0.54 | 0.04 | -0.14 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 137.00 | 4.40 | 5.60 | 5.00 | 4.80 | +1.80 | +60.00% | 0.04 | 2 | 17 | 0.37 | -0.58 | 0.04 | -0.14 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 138.00 | 4.40 | 6.10 | 5.25 | 4.71 | +1.19 | +33.81% | 0.04 | 2 | 8 | 0.32 | -0.63 | 0.04 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 139.00 | 5.15 | 6.70 | 5.93 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.31 | -0.67 | 0.04 | -0.12 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 140.00 | 5.60 | 7.10 | 6.35 | 2.22 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.36 | -0.72 | 0.04 | -0.11 | 3/13/2026 | 3/27/2026 4:00:06 PM EST |
| 141.00 | 6.45 | 8.10 | 7.28 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.39 | -0.76 | 0.04 | -0.10 | 3/18/2026 | 3/27/2026 4:00:06 PM EST |
| 142.00 | 7.10 | 9.20 | 8.15 | 5.75 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | -0.79 | 0.03 | -0.09 | 3/20/2026 | 3/27/2026 4:00:06 PM EST |
| 143.00 | 8.15 | 9.95 | 9.05 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.42 | -0.82 | 0.03 | -0.08 | 3/18/2026 | 3/27/2026 4:00:06 PM EST |
| 144.00 | 8.75 | 10.50 | 9.63 | 4.92 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.39 | -0.87 | 0.03 | -0.06 | 3/5/2026 | 3/27/2026 4:00:06 PM EST |
| 145.00 | 9.65 | 11.90 | 10.78 | 8.65 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.47 | -0.89 | 0.02 | -0.05 | 3/20/2026 | 3/27/2026 4:00:06 PM EST |
| 146.00 | 10.40 | 12.95 | 11.68 | 9.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | -0.90 | 0.02 | -0.05 | 3/20/2026 | 3/27/2026 4:00:06 PM EST |
| 147.00 | 11.50 | 13.75 | 12.63 | 7.13 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.49 | -0.92 | 0.02 | -0.05 | 3/18/2026 | 3/27/2026 4:00:06 PM EST |
| 148.00 | 12.00 | 14.65 | 13.33 | 8.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | -0.94 | 0.01 | -0.04 | 3/18/2026 | 3/27/2026 4:00:06 PM EST |
| 149.00 | 12.80 | 15.85 | 14.33 | 9.73 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | -0.95 | 0.01 | -0.03 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 150.00 | 13.85 | 16.75 | 15.30 | % | 0.10 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 152.50 | 16.40 | 19.30 | 17.85 | % | 0.12 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 155.00 | 18.90 | 21.65 | 20.28 | % | 0.13 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 157.50 | 21.25 | 25.25 | 23.25 | 20.32 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:06 PM EST |
| 160.00 | 23.90 | 26.65 | 25.28 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 162.50 | 26.25 | 29.30 | 27.78 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 165.00 | 28.90 | 31.70 | 30.30 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 167.50 | 31.25 | 34.35 | 32.80 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 170.00 | 33.75 | 36.80 | 35.28 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 172.50 | 36.25 | 40.20 | 38.23 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 175.00 | 38.75 | 42.30 | 40.53 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 180.00 | 43.75 | 46.80 | 45.28 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 185.00 | 48.75 | 51.65 | 50.20 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 190.00 | 53.75 | 56.90 | 55.33 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST |