Options Chain for GILEAD SCIENCES INC COM (GILD) - $152.74 as of 2/19/2026 11:46:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 70.05 | 73.80 | 71.93 | % | 0.90 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 85.00 | 65.10 | 68.80 | 66.95 | % | 0.79 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 90.00 | 60.10 | 63.80 | 61.95 | % | 0.69 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 95.00 | 55.10 | 58.80 | 56.95 | % | 0.60 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 100.00 | 50.15 | 53.80 | 51.98 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 105.00 | 45.10 | 48.85 | 46.98 | % | 0.45 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 110.00 | 40.15 | 43.80 | 41.98 | % | 0.38 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 115.00 | 35.20 | 38.85 | 37.03 | % | 0.32 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 120.00 | 30.30 | 33.60 | 31.95 | % | 0.27 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 125.00 | 25.40 | 28.10 | 26.75 | % | 0.21 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 130.00 | 20.60 | 23.30 | 21.95 | % | 0.17 | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 135.00 | 15.95 | 18.75 | 17.35 | % | 0.13 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.04 | 2/19/2026 12:58:57 PM EST | |||
| 138.00 | 13.50 | 16.20 | 14.85 | % | 0.11 | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.05 | 2/19/2026 12:58:57 PM EST | |||
| 139.00 | 12.60 | 15.40 | 14.00 | % | 0.10 | 0 | 0 | 0.27 | 0.80 | 0.02 | -0.05 | 2/19/2026 12:58:57 PM EST | |||
| 140.00 | 11.80 | 14.60 | 13.20 | 14.94 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.28 | 0.79 | 0.02 | -0.05 | 2/18/2026 | 2/19/2026 12:58:57 PM EST |
| 141.00 | 12.05 | 13.80 | 12.93 | 12.12 | % | 0.09 | 31 | 0 | 0.32 | 0.76 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 12:58:57 PM EST | |
| 142.00 | 10.65 | 13.15 | 11.90 | % | 0.08 | 0 | 0 | 0.30 | 0.74 | 0.02 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 143.00 | 9.75 | 12.05 | 10.90 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.02 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 144.00 | 9.80 | 10.95 | 10.38 | % | 0.07 | 0 | 0 | 0.29 | 0.71 | 0.02 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 145.00 | 9.15 | 11.05 | 10.10 | % | 0.07 | 0 | 0 | 0.31 | 0.68 | 0.02 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 146.00 | 8.20 | 9.80 | 9.00 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.03 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 147.00 | 7.70 | 8.90 | 8.30 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | 0.64 | 0.03 | -0.06 | 2/12/2026 | 2/19/2026 12:58:57 PM EST |
| 148.00 | 5.80 | 8.50 | 7.15 | % | 0.05 | 0 | 0 | 0.26 | 0.61 | 0.03 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 149.00 | 6.50 | 7.65 | 7.08 | % | 0.05 | 0 | 0 | 0.28 | 0.59 | 0.03 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 150.00 | 5.90 | 6.95 | 6.43 | 7.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | 0.56 | 0.03 | -0.06 | 2/18/2026 | 2/19/2026 12:58:57 PM EST |
| 152.50 | 4.50 | 5.60 | 5.05 | 5.20 | % | 0.03 | 2 | 0 | 0.27 | 0.48 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 12:58:57 PM EST | |
| 155.00 | 3.35 | 4.50 | 3.93 | % | 0.03 | 0 | 0 | 0.27 | 0.41 | 0.03 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 157.50 | 2.54 | 3.65 | 3.10 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.26 | 0.34 | 0.03 | -0.06 | 2/13/2026 | 2/19/2026 12:58:57 PM EST |
| 160.00 | 1.84 | 2.87 | 2.36 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.28 | 0.03 | -0.05 | 2/12/2026 | 2/19/2026 12:58:57 PM EST |
| 162.50 | 1.18 | 2.19 | 1.69 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.26 | 0.23 | 0.02 | -0.05 | 2/12/2026 | 2/19/2026 12:58:57 PM EST |
| 165.00 | 0.61 | 1.69 | 1.15 | % | 0.01 | 0 | 0 | 0.25 | 0.20 | 0.02 | -0.05 | 2/19/2026 12:58:57 PM EST | |||
| 167.50 | 0.54 | 2.89 | 1.72 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.02 | -0.04 | 2/19/2026 12:58:57 PM EST | |||
| 170.00 | 0.00 | 2.64 | 1.32 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.11 | 0.01 | -0.03 | 2/18/2026 | 2/19/2026 12:58:57 PM EST |
| 172.50 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.03 | 2/19/2026 12:58:57 PM EST | |||
| 175.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.03 | 2/19/2026 12:58:57 PM EST | |||
| 177.50 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 185.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 190.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 2/19/2026 12:58:57 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 95.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 115.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 125.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 130.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 135.00 | 0.80 | 2.88 | 1.84 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.01 | -0.04 | 2/19/2026 12:58:57 PM EST | |||
| 138.00 | 0.17 | 1.93 | 1.05 | % | 0.01 | 0 | 0 | 0.24 | -0.19 | 0.02 | -0.05 | 2/19/2026 12:58:57 PM EST | |||
| 139.00 | 1.32 | 2.04 | 1.68 | % | 0.01 | 0 | 0 | 0.30 | -0.20 | 0.02 | -0.05 | 2/19/2026 12:58:57 PM EST | |||
| 140.00 | 1.47 | 3.25 | 2.36 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.33 | -0.21 | 0.02 | -0.05 | 2/12/2026 | 2/19/2026 12:58:57 PM EST |
| 141.00 | 0.61 | 2.79 | 1.70 | % | 0.01 | 0 | 0 | 0.26 | -0.24 | 0.02 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 142.00 | 1.10 | 2.80 | 1.95 | % | 0.01 | 0 | 0 | 0.27 | -0.26 | 0.02 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 143.00 | 1.95 | 4.00 | 2.98 | % | 0.02 | 0 | 0 | 0.32 | -0.27 | 0.02 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 144.00 | 2.12 | 3.35 | 2.74 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.29 | 0.02 | -0.06 | 2/17/2026 | 2/19/2026 12:58:57 PM EST |
| 145.00 | 2.08 | 3.65 | 2.87 | % | 0.02 | 0 | 0 | 0.27 | -0.32 | 0.02 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 146.00 | 2.94 | 4.60 | 3.77 | % | 0.03 | 0 | 0 | 0.30 | -0.34 | 0.03 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 147.00 | 2.35 | 4.25 | 3.30 | % | 0.02 | 0 | 0 | 0.26 | -0.36 | 0.03 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 148.00 | 3.50 | 4.70 | 4.10 | % | 0.03 | 0 | 0 | 0.28 | -0.39 | 0.03 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 149.00 | 4.35 | 5.00 | 4.68 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.41 | 0.03 | -0.06 | 2/12/2026 | 2/19/2026 12:58:57 PM EST |
| 150.00 | 4.30 | 5.45 | 4.88 | 3.92 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | -0.44 | 0.03 | -0.06 | 2/13/2026 | 2/19/2026 12:58:57 PM EST |
| 152.50 | 5.50 | 6.70 | 6.10 | % | 0.04 | 0 | 0 | 0.27 | -0.52 | 0.03 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 155.00 | 6.95 | 8.10 | 7.53 | % | 0.05 | 0 | 0 | 0.27 | -0.59 | 0.03 | -0.06 | 2/19/2026 12:58:57 PM EST | |||
| 157.50 | 8.65 | 9.60 | 9.13 | 7.09 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.27 | -0.66 | 0.03 | -0.06 | 2/13/2026 | 2/19/2026 12:58:57 PM EST |
| 160.00 | 10.30 | 11.85 | 11.08 | % | 0.07 | 0 | 0 | 0.27 | -0.72 | 0.03 | -0.05 | 2/19/2026 12:58:57 PM EST | |||
| 162.50 | 11.30 | 14.00 | 12.65 | % | 0.08 | 0 | 0 | 0.24 | -0.77 | 0.02 | -0.05 | 2/19/2026 12:58:57 PM EST | |||
| 165.00 | 13.80 | 16.50 | 15.15 | % | 0.09 | 0 | 0 | 0.27 | -0.80 | 0.02 | -0.05 | 2/19/2026 12:58:57 PM EST | |||
| 167.50 | 15.95 | 18.60 | 17.28 | % | 0.10 | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.04 | 2/19/2026 12:58:57 PM EST | |||
| 170.00 | 18.25 | 20.75 | 19.50 | % | 0.11 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.03 | 2/19/2026 12:58:57 PM EST | |||
| 172.50 | 20.60 | 23.15 | 21.88 | % | 0.13 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.03 | 2/19/2026 12:58:57 PM EST | |||
| 175.00 | 23.00 | 25.40 | 24.20 | % | 0.14 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.03 | 2/19/2026 12:58:57 PM EST | |||
| 177.50 | 25.40 | 27.95 | 26.68 | % | 0.15 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 180.00 | 27.85 | 30.40 | 29.13 | % | 0.16 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 185.00 | 31.75 | 35.30 | 33.53 | % | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 190.00 | 36.75 | 40.40 | 38.58 | % | 0.20 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/19/2026 12:58:57 PM EST |