Options Chain for GILEAD SCIENCES INC COM (GILD) - $151.12 as of 2/20/2026 1:18:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 84.60 | 88.60 | 86.60 | % | 1.33 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 70.00 | 79.60 | 83.50 | 81.55 | % | 1.17 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 75.00 | 74.55 | 78.60 | 76.58 | % | 1.02 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 80.00 | 69.65 | 73.55 | 71.60 | % | 0.89 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 85.00 | 64.65 | 68.55 | 66.60 | % | 0.78 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 90.00 | 60.15 | 63.60 | 61.88 | % | 0.69 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 95.00 | 54.70 | 58.60 | 56.65 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 100.00 | 49.85 | 53.00 | 51.43 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 105.00 | 44.85 | 48.65 | 46.75 | % | 0.45 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 110.00 | 39.90 | 43.75 | 41.83 | 41.00 | 0.00 | 0.00% | 0.38 | 0 | 68 | 0.74 | 0.99 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:43 PM EST |
| 115.00 | 35.05 | 38.75 | 36.90 | 26.43 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.66 | 0.98 | 0.00 | -0.01 | 1/28/2026 | 2/20/2026 3:59:43 PM EST |
| 120.00 | 30.85 | 33.70 | 32.28 | 32.36 | +6.59 | +25.58% | 0.27 | 1 | 23 | 0.58 | 0.96 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 125.00 | 26.05 | 28.95 | 27.50 | 29.49 | 0.00 | 0.00% | 0.22 | 0 | 62 | 0.53 | 0.93 | 0.01 | -0.03 | 2/18/2026 | 2/20/2026 3:59:43 PM EST |
| 130.00 | 21.80 | 23.65 | 22.73 | 23.50 | 0.00 | 0.00% | 0.17 | 0 | 130 | 0.34 | 0.89 | 0.01 | -0.03 | 2/12/2026 | 2/20/2026 3:59:43 PM EST |
| 135.00 | 17.70 | 19.40 | 18.55 | 18.65 | +0.65 | +3.62% | 0.14 | 1 | 258 | 0.34 | 0.84 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 140.00 | 13.50 | 14.50 | 14.00 | 14.13 | 0.00 | 0.00% | 0.10 | 0 | 259 | 0.30 | 0.76 | 0.02 | -0.05 | 2/19/2026 | 2/20/2026 3:59:43 PM EST |
| 145.00 | 9.90 | 10.95 | 10.43 | 12.77 | 0.00 | 0.00% | 0.07 | 0 | 193 | 0.29 | 0.67 | 0.02 | -0.06 | 2/18/2026 | 2/20/2026 3:59:43 PM EST |
| 150.00 | 7.30 | 7.60 | 7.45 | 7.50 | -0.14 | -1.84% | 0.05 | 35 | 253 | 0.28 | 0.56 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 155.00 | 4.85 | 5.15 | 5.00 | 5.05 | 0.00 | 0.00% | 0.03 | 30 | 1,296 | 0.28 | 0.44 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 160.00 | 3.05 | 3.35 | 3.20 | 3.23 | -0.21 | -6.11% | 0.02 | 12 | 394 | 0.27 | 0.32 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 165.00 | 1.86 | 2.04 | 1.95 | 2.04 | -0.05 | -2.40% | 0.01 | 122 | 340 | 0.27 | 0.23 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 170.00 | 1.06 | 1.31 | 1.19 | 1.22 | -0.01 | -0.82% | 0.01 | 34 | 188 | 0.27 | 0.14 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 175.00 | 0.12 | 1.09 | 0.61 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.25 | 0.08 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 3:59:43 PM EST |
| 180.00 | 0.00 | 1.37 | 0.69 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.37 | 0.05 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 3:59:43 PM EST |
| 185.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.01 | 2/20/2026 3:59:43 PM EST | |||
| 190.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 195.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 200.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 210.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 95.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 100.00 | 0.00 | 0.42 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.60 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:43 PM EST |
| 105.00 | 0.01 | 0.25 | 0.13 | 0.10 | -1.02 | -91.08% | 0.00 | 1 | 3 | 0.41 | -0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 110.00 | 0.00 | 0.62 | 0.31 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.52 | -0.01 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:43 PM EST |
| 115.00 | 0.00 | 0.94 | 0.47 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.50 | -0.02 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:43 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.45 | -0.05 | -10.00% | 0.00 | 1 | 150 | 0.43 | -0.04 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 125.00 | 0.15 | 1.13 | 0.64 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.33 | -0.07 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 3:59:43 PM EST |
| 130.00 | 0.90 | 1.37 | 1.14 | 1.04 | +0.04 | +4.00% | 0.01 | 3 | 258 | 0.34 | -0.11 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 135.00 | 1.59 | 1.81 | 1.70 | 1.79 | +0.20 | +12.58% | 0.01 | 1 | 167 | 0.32 | -0.16 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 140.00 | 2.52 | 2.75 | 2.64 | 2.61 | -0.04 | -1.51% | 0.02 | 22 | 314 | 0.31 | -0.24 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 145.00 | 3.90 | 4.20 | 4.05 | 3.95 | -0.12 | -2.95% | 0.03 | 41 | 172 | 0.30 | -0.33 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 150.00 | 5.85 | 6.15 | 6.00 | 5.90 | 0.00 | 0.00% | 0.04 | 2 | 397 | 0.29 | -0.44 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 155.00 | 8.45 | 8.75 | 8.60 | 8.44 | -0.51 | -5.70% | 0.06 | 2 | 669 | 0.28 | -0.56 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:43 PM EST |
| 160.00 | 9.95 | 12.25 | 11.10 | 10.19 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.24 | -0.68 | 0.02 | -0.05 | 2/17/2026 | 2/20/2026 3:59:43 PM EST |
| 165.00 | 13.75 | 15.95 | 14.85 | % | 0.09 | 0 | 0 | 0.30 | -0.78 | 0.02 | -0.04 | 2/20/2026 3:59:43 PM EST | |||
| 170.00 | 18.25 | 20.90 | 19.58 | 21.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.35 | -0.86 | 0.01 | -0.03 | 2/10/2026 | 2/20/2026 3:59:43 PM EST |
| 175.00 | 22.60 | 25.55 | 24.08 | % | 0.14 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.02 | 2/20/2026 3:59:43 PM EST | |||
| 180.00 | 27.35 | 30.55 | 28.95 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 2/20/2026 3:59:43 PM EST | |||
| 185.00 | 32.05 | 35.85 | 33.95 | % | 0.18 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 2/20/2026 3:59:43 PM EST | |||
| 190.00 | 37.00 | 40.45 | 38.73 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 195.00 | 42.00 | 45.40 | 43.70 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 200.00 | 47.00 | 50.95 | 48.98 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 210.00 | 56.95 | 60.85 | 58.90 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST | |||
| 220.00 | 66.90 | 70.65 | 68.78 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:43 PM EST |