Options Chain for GILEAD SCIENCES INC COM (GILD) - $145.14 as of 3/6/2026 11:19:27 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 | 62.35 | 65.90 | 64.13 | % | 0.80 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 85.00 | 57.55 | 60.90 | 59.23 | % | 0.70 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 90.00 | 52.55 | 55.90 | 54.23 | % | 0.60 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 95.00 | 47.35 | 50.90 | 49.13 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 100.00 | 42.55 | 45.90 | 44.23 | % | 0.44 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 105.00 | 37.55 | 40.90 | 39.23 | % | 0.37 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 110.00 | 32.15 | 36.05 | 34.10 | % | 0.31 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 115.00 | 27.80 | 30.85 | 29.33 | % | 0.26 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.01 | 3/6/2026 10:58:52 AM EST | |||
| 120.00 | 23.05 | 25.75 | 24.40 | % | 0.20 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.02 | 3/6/2026 10:58:52 AM EST | |||
| 125.00 | 18.50 | 21.30 | 19.90 | % | 0.16 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.03 | 3/6/2026 10:58:52 AM EST | |||
| 130.00 | 14.25 | 17.05 | 15.65 | % | 0.12 | 0 | 0 | 0.28 | 0.82 | 0.02 | -0.04 | 3/6/2026 10:58:52 AM EST | |||
| 133.00 | 11.85 | 15.25 | 13.55 | % | 0.10 | 0 | 0 | 0.32 | 0.77 | 0.02 | -0.05 | 3/6/2026 10:58:52 AM EST | |||
| 134.00 | 11.10 | 14.60 | 12.85 | % | 0.10 | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.05 | 3/6/2026 10:58:52 AM EST | |||
| 135.00 | 10.10 | 13.95 | 12.03 | % | 0.09 | 0 | 0 | 0.32 | 0.73 | 0.02 | -0.05 | 3/6/2026 10:58:52 AM EST | |||
| 136.00 | 9.65 | 13.15 | 11.40 | % | 0.08 | 0 | 0 | 0.33 | 0.70 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 137.00 | 9.00 | 11.95 | 10.48 | % | 0.08 | 0 | 0 | 0.33 | 0.68 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 138.00 | 8.95 | 11.85 | 10.40 | % | 0.08 | 0 | 0 | 0.33 | 0.66 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 139.00 | 7.65 | 11.25 | 9.45 | % | 0.07 | 0 | 0 | 0.33 | 0.64 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 140.00 | 7.05 | 10.05 | 8.55 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 141.00 | 7.10 | 9.85 | 8.48 | % | 0.06 | 0 | 0 | 0.32 | 0.59 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 142.00 | 5.90 | 9.50 | 7.70 | % | 0.05 | 0 | 0 | 0.32 | 0.57 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 143.00 | 5.35 | 8.35 | 6.85 | % | 0.05 | 0 | 0 | 0.32 | 0.54 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 144.00 | 5.40 | 8.50 | 6.95 | % | 0.05 | 0 | 0 | 0.32 | 0.52 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 145.00 | 4.30 | 7.00 | 5.65 | % | 0.04 | 0 | 0 | 0.32 | 0.49 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 146.00 | 3.85 | 6.85 | 5.35 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 147.00 | 3.95 | 7.20 | 5.58 | % | 0.04 | 0 | 0 | 0.32 | 0.44 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 148.00 | 2.95 | 5.60 | 4.28 | % | 0.03 | 0 | 0 | 0.29 | 0.42 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 149.00 | 2.57 | 5.60 | 4.09 | % | 0.03 | 0 | 0 | 0.31 | 0.39 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 150.00 | 2.46 | 5.80 | 4.13 | % | 0.03 | 0 | 0 | 0.31 | 0.37 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 152.50 | 1.63 | 4.45 | 3.04 | % | 0.02 | 0 | 0 | 0.30 | 0.31 | 0.02 | -0.05 | 3/6/2026 10:58:52 AM EST | |||
| 155.00 | 0.98 | 3.55 | 2.27 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.29 | 0.25 | 0.02 | -0.05 | 3/5/2026 | 3/6/2026 10:58:52 AM EST |
| 157.50 | 0.21 | 3.10 | 1.66 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.02 | -0.04 | 3/6/2026 10:58:52 AM EST | |||
| 160.00 | 0.09 | 3.55 | 1.82 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.02 | -0.04 | 3/6/2026 10:58:52 AM EST | |||
| 162.50 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.01 | -0.03 | 3/6/2026 10:58:52 AM EST | |||
| 165.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.03 | 3/6/2026 10:58:52 AM EST | |||
| 167.50 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.02 | 3/6/2026 10:58:52 AM EST | |||
| 170.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.01 | -0.02 | 3/6/2026 10:58:52 AM EST | |||
| 172.50 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 3/6/2026 10:58:52 AM EST | |||
| 175.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.01 | 3/6/2026 10:58:52 AM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 3/6/2026 10:58:52 AM EST | |||
| 185.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 190.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 90.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 95.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 100.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 110.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 115.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 3/6/2026 10:58:52 AM EST | |||
| 120.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.01 | -0.02 | 3/6/2026 10:58:52 AM EST | |||
| 125.00 | 0.41 | 3.25 | 1.83 | % | 0.01 | 0 | 0 | 0.52 | -0.10 | 0.01 | -0.03 | 3/6/2026 10:58:52 AM EST | |||
| 130.00 | 0.56 | 2.91 | 1.74 | % | 0.01 | 0 | 0 | 0.31 | -0.18 | 0.02 | -0.04 | 3/6/2026 10:58:52 AM EST | |||
| 133.00 | 0.53 | 3.60 | 2.07 | % | 0.02 | 0 | 0 | 0.32 | -0.23 | 0.02 | -0.05 | 3/6/2026 10:58:52 AM EST | |||
| 134.00 | 1.09 | 4.85 | 2.97 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.02 | -0.05 | 3/6/2026 10:58:52 AM EST | |||
| 135.00 | 1.07 | 4.95 | 3.01 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.27 | 0.02 | -0.05 | 3/5/2026 | 3/6/2026 10:58:52 AM EST |
| 136.00 | 1.68 | 4.50 | 3.09 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.30 | 0.02 | -0.06 | 3/5/2026 | 3/6/2026 10:58:52 AM EST |
| 137.00 | 2.33 | 3.90 | 3.12 | % | 0.02 | 0 | 0 | 0.29 | -0.32 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 138.00 | 2.06 | 6.00 | 4.03 | % | 0.03 | 0 | 0 | 0.32 | -0.34 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 139.00 | 2.44 | 5.50 | 3.97 | % | 0.03 | 0 | 0 | 0.32 | -0.36 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 140.00 | 3.50 | 6.75 | 5.13 | % | 0.04 | 0 | 0 | 0.32 | -0.39 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 141.00 | 3.25 | 6.50 | 4.88 | % | 0.03 | 0 | 0 | 0.32 | -0.41 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 142.00 | 3.75 | 7.60 | 5.68 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 143.00 | 4.80 | 8.05 | 6.43 | % | 0.04 | 0 | 0 | 0.32 | -0.46 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 144.00 | 4.65 | 7.90 | 6.28 | % | 0.04 | 0 | 0 | 0.31 | -0.48 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 145.00 | 5.20 | 9.05 | 7.13 | % | 0.05 | 0 | 0 | 0.31 | -0.51 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 146.00 | 6.25 | 9.55 | 7.90 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 147.00 | 6.30 | 9.25 | 7.78 | % | 0.05 | 0 | 0 | 0.30 | -0.56 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 148.00 | 6.90 | 10.70 | 8.80 | % | 0.06 | 0 | 0 | 0.30 | -0.58 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 149.00 | 8.05 | 10.80 | 9.43 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 150.00 | 8.55 | 11.95 | 10.25 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.02 | -0.06 | 3/6/2026 10:58:52 AM EST | |||
| 152.50 | 10.45 | 13.00 | 11.73 | % | 0.08 | 0 | 0 | 0.29 | -0.69 | 0.02 | -0.05 | 3/6/2026 10:58:52 AM EST | |||
| 155.00 | 11.80 | 15.45 | 13.63 | % | 0.09 | 0 | 0 | 0.28 | -0.75 | 0.02 | -0.05 | 3/6/2026 10:58:52 AM EST | |||
| 157.50 | 13.80 | 17.35 | 15.58 | % | 0.10 | 0 | 0 | 0.26 | -0.80 | 0.02 | -0.04 | 3/6/2026 10:58:52 AM EST | |||
| 160.00 | 16.20 | 19.40 | 17.80 | % | 0.11 | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.04 | 3/6/2026 10:58:52 AM EST | |||
| 162.50 | 18.45 | 21.50 | 19.98 | % | 0.12 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.03 | 3/6/2026 10:58:52 AM EST | |||
| 165.00 | 20.80 | 23.80 | 22.30 | % | 0.14 | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.03 | 3/6/2026 10:58:52 AM EST | |||
| 167.50 | 23.10 | 26.10 | 24.60 | % | 0.15 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.02 | 3/6/2026 10:58:52 AM EST | |||
| 170.00 | 25.05 | 28.45 | 26.75 | % | 0.16 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 3/6/2026 10:58:52 AM EST | |||
| 172.50 | 27.65 | 30.85 | 29.25 | % | 0.17 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 3/6/2026 10:58:52 AM EST | |||
| 175.00 | 29.95 | 33.90 | 31.93 | % | 0.18 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 3/6/2026 10:58:52 AM EST | |||
| 180.00 | 34.80 | 38.70 | 36.75 | % | 0.20 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 3/6/2026 10:58:52 AM EST | |||
| 185.00 | 39.80 | 43.60 | 41.70 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST | |||
| 190.00 | 44.85 | 48.40 | 46.63 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:58:52 AM EST |