Options Chain for GILEAD SCIENCES INC COM (GILD) - $145.21 as of 3/13/2026 1:22:49 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 | 63.35 | 66.75 | 65.05 | % | 0.81 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 85.00 | 58.35 | 62.00 | 60.18 | % | 0.71 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 90.00 | 53.40 | 57.00 | 55.20 | % | 0.61 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 95.00 | 48.45 | 52.05 | 50.25 | % | 0.53 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 100.00 | 43.50 | 47.10 | 45.30 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:29 PM EST | |||
| 105.00 | 38.60 | 42.20 | 40.40 | % | 0.38 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 3/13/2026 3:59:29 PM EST | |||
| 110.00 | 34.00 | 37.45 | 35.73 | % | 0.32 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 3/13/2026 3:59:29 PM EST | |||
| 115.00 | 28.95 | 32.60 | 30.78 | % | 0.27 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.02 | 3/13/2026 3:59:29 PM EST | |||
| 120.00 | 24.30 | 28.05 | 26.18 | % | 0.22 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.03 | 3/13/2026 3:59:29 PM EST | |||
| 125.00 | 19.80 | 23.50 | 21.65 | % | 0.17 | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.04 | 3/13/2026 3:59:29 PM EST | |||
| 130.00 | 15.65 | 19.35 | 17.50 | % | 0.13 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.06 | 3/13/2026 3:59:29 PM EST | |||
| 132.00 | 13.95 | 18.00 | 15.98 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.06 | 3/13/2026 3:59:29 PM EST | |||
| 133.00 | 13.25 | 17.25 | 15.25 | % | 0.11 | 0 | 0 | 0.36 | 0.77 | 0.02 | -0.06 | 3/13/2026 3:59:29 PM EST | |||
| 134.00 | 12.50 | 16.40 | 14.45 | % | 0.11 | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.06 | 3/13/2026 3:59:29 PM EST | |||
| 135.00 | 11.70 | 15.65 | 13.68 | 13.28 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.35 | 0.74 | 0.02 | -0.07 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 136.00 | 10.95 | 14.95 | 12.95 | % | 0.10 | 0 | 0 | 0.35 | 0.72 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 137.00 | 10.30 | 14.20 | 12.25 | 12.72 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.35 | 0.70 | 0.02 | -0.07 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 138.00 | 9.60 | 13.50 | 11.55 | % | 0.08 | 0 | 0 | 0.35 | 0.68 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 139.00 | 8.95 | 12.80 | 10.88 | % | 0.08 | 0 | 0 | 0.35 | 0.66 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 140.00 | 8.25 | 12.25 | 10.25 | % | 0.07 | 0 | 0 | 0.35 | 0.64 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 141.00 | 7.60 | 11.60 | 9.60 | % | 0.07 | 0 | 0 | 0.34 | 0.62 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 142.00 | 7.00 | 10.90 | 8.95 | % | 0.06 | 0 | 0 | 0.34 | 0.60 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 143.00 | 6.40 | 10.30 | 8.35 | % | 0.06 | 0 | 0 | 0.34 | 0.58 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 144.00 | 5.80 | 9.75 | 7.78 | % | 0.05 | 0 | 0 | 0.33 | 0.56 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 145.00 | 5.30 | 9.20 | 7.25 | % | 0.05 | 0 | 0 | 0.33 | 0.53 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 146.00 | 4.80 | 8.65 | 6.73 | 7.23 | % | 0.05 | 2 | 0 | 0.33 | 0.51 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:29 PM EST | |
| 147.00 | 4.25 | 8.25 | 6.25 | % | 0.04 | 0 | 0 | 0.33 | 0.49 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 148.00 | 3.85 | 7.80 | 5.83 | % | 0.04 | 0 | 0 | 0.33 | 0.46 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 149.00 | 3.35 | 7.30 | 5.33 | % | 0.04 | 0 | 0 | 0.33 | 0.44 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 150.00 | 2.95 | 6.90 | 4.93 | % | 0.03 | 0 | 0 | 0.32 | 0.42 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 152.50 | 1.99 | 6.05 | 4.02 | % | 0.03 | 0 | 0 | 0.32 | 0.36 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 155.00 | 1.14 | 5.15 | 3.15 | % | 0.02 | 0 | 0 | 0.31 | 0.31 | 0.02 | -0.06 | 3/13/2026 3:59:29 PM EST | |||
| 157.50 | 0.53 | 4.45 | 2.49 | % | 0.02 | 0 | 0 | 0.30 | 0.26 | 0.02 | -0.06 | 3/13/2026 3:59:29 PM EST | |||
| 160.00 | 0.09 | 3.90 | 2.00 | 2.72 | % | 0.01 | 2 | 0 | 0.28 | 0.21 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 3:59:29 PM EST | |
| 162.50 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.02 | -0.05 | 3/13/2026 3:59:29 PM EST | |||
| 165.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.01 | -0.04 | 3/13/2026 3:59:29 PM EST | |||
| 167.50 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.01 | -0.04 | 3/13/2026 3:59:29 PM EST | |||
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.01 | -0.03 | 3/13/2026 3:59:29 PM EST | |||
| 172.50 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.01 | -0.02 | 3/13/2026 3:59:29 PM EST | |||
| 175.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.02 | 3/13/2026 3:59:29 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.01 | 3/13/2026 3:59:29 PM EST | |||
| 185.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 3/13/2026 3:59:29 PM EST | |||
| 190.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 3/13/2026 3:59:29 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 | 1.25 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST | |||
| 100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:29 PM EST | |||
| 105.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 3/13/2026 3:59:29 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 3/13/2026 3:59:29 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.02 | 3/13/2026 3:59:29 PM EST | |||
| 120.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.01 | -0.03 | 3/13/2026 3:59:29 PM EST | |||
| 125.00 | 0.01 | 3.10 | 1.56 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.01 | -0.04 | 3/13/2026 3:59:29 PM EST | |||
| 130.00 | 0.15 | 3.95 | 2.05 | 1.98 | % | 0.02 | 1 | 0 | 0.33 | -0.18 | 0.01 | -0.06 | 3/13/2026 | 3/13/2026 3:59:29 PM EST | |
| 132.00 | 0.43 | 4.35 | 2.39 | % | 0.02 | 0 | 0 | 0.34 | -0.21 | 0.02 | -0.06 | 3/13/2026 3:59:29 PM EST | |||
| 133.00 | 0.59 | 4.60 | 2.60 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.34 | -0.23 | 0.02 | -0.06 | 3/12/2026 | 3/13/2026 3:59:29 PM EST |
| 134.00 | 1.59 | 4.85 | 3.22 | % | 0.02 | 0 | 0 | 0.37 | -0.24 | 0.02 | -0.06 | 3/13/2026 3:59:29 PM EST | |||
| 135.00 | 1.18 | 5.15 | 3.17 | 2.98 | % | 0.02 | 1 | 0 | 0.35 | -0.26 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:29 PM EST | |
| 136.00 | 1.49 | 5.55 | 3.52 | % | 0.03 | 0 | 0 | 0.35 | -0.28 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 137.00 | 1.76 | 5.85 | 3.81 | 4.16 | % | 0.03 | 2 | 0 | 0.35 | -0.30 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:29 PM EST | |
| 138.00 | 2.03 | 6.15 | 4.09 | % | 0.03 | 0 | 0 | 0.35 | -0.32 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 139.00 | 2.31 | 6.45 | 4.38 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 140.00 | 2.64 | 6.75 | 4.70 | 5.16 | % | 0.03 | 2 | 0 | 0.34 | -0.36 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:29 PM EST | |
| 141.00 | 3.00 | 7.15 | 5.08 | % | 0.04 | 0 | 0 | 0.34 | -0.38 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 142.00 | 3.55 | 7.45 | 5.50 | % | 0.04 | 0 | 0 | 0.34 | -0.40 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 143.00 | 3.90 | 7.95 | 5.93 | % | 0.04 | 0 | 0 | 0.34 | -0.42 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 144.00 | 4.30 | 8.40 | 6.35 | % | 0.04 | 0 | 0 | 0.33 | -0.44 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 145.00 | 4.90 | 8.85 | 6.88 | % | 0.05 | 0 | 0 | 0.33 | -0.47 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 146.00 | 5.20 | 9.35 | 7.28 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 147.00 | 5.90 | 9.85 | 7.88 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 148.00 | 6.35 | 10.40 | 8.38 | % | 0.06 | 0 | 0 | 0.33 | -0.54 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 149.00 | 7.00 | 10.90 | 8.95 | % | 0.06 | 0 | 0 | 0.33 | -0.56 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 150.00 | 7.50 | 11.50 | 9.50 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 152.50 | 9.10 | 13.05 | 11.08 | % | 0.07 | 0 | 0 | 0.32 | -0.64 | 0.02 | -0.07 | 3/13/2026 3:59:29 PM EST | |||
| 155.00 | 10.75 | 14.70 | 12.73 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.02 | -0.06 | 3/13/2026 3:59:29 PM EST | |||
| 157.50 | 12.35 | 16.50 | 14.43 | % | 0.09 | 0 | 0 | 0.42 | -0.74 | 0.02 | -0.06 | 3/13/2026 3:59:29 PM EST | |||
| 160.00 | 14.50 | 18.35 | 16.43 | % | 0.10 | 0 | 0 | 0.42 | -0.79 | 0.02 | -0.05 | 3/13/2026 3:59:29 PM EST | |||
| 162.50 | 16.65 | 20.35 | 18.50 | % | 0.11 | 0 | 0 | 0.44 | -0.82 | 0.02 | -0.05 | 3/13/2026 3:59:29 PM EST | |||
| 165.00 | 18.80 | 22.55 | 20.68 | % | 0.13 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.04 | 3/13/2026 3:59:29 PM EST | |||
| 167.50 | 21.15 | 24.80 | 22.98 | % | 0.14 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.04 | 3/13/2026 3:59:29 PM EST | |||
| 170.00 | 23.45 | 27.20 | 25.33 | % | 0.15 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 3/13/2026 3:59:29 PM EST | |||
| 172.50 | 25.95 | 29.60 | 27.78 | % | 0.16 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.02 | 3/13/2026 3:59:29 PM EST | |||
| 175.00 | 28.35 | 32.05 | 30.20 | % | 0.17 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 3/13/2026 3:59:29 PM EST | |||
| 180.00 | 33.05 | 37.05 | 35.05 | % | 0.19 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 3/13/2026 3:59:29 PM EST | |||
| 185.00 | 38.25 | 42.05 | 40.15 | % | 0.22 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 3/13/2026 3:59:29 PM EST | |||
| 190.00 | 43.35 | 47.05 | 45.20 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/13/2026 3:59:29 PM EST |