Options Chain for GILEAD SCIENCES INC COM (GILD) - $138.87 as of 3/26/2026 6:54:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 76.30 | 79.00 | 77.65 | % | 1.29 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 65.00 | 71.40 | 73.45 | 72.43 | % | 1.11 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 70.00 | 66.40 | 68.50 | 67.45 | % | 0.96 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 75.00 | 61.45 | 63.55 | 62.50 | % | 0.83 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 80.00 | 56.50 | 58.60 | 57.55 | % | 0.72 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 85.00 | 51.55 | 53.65 | 52.60 | % | 0.62 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 90.00 | 46.60 | 49.30 | 47.95 | % | 0.53 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 95.00 | 41.85 | 43.85 | 42.85 | % | 0.45 | 0 | 12 | 0.76 | 0.98 | 0.00 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 100.00 | 37.25 | 39.00 | 38.13 | % | 0.38 | 0 | 50 | 0.69 | 0.97 | 0.00 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 105.00 | 32.45 | 34.20 | 33.33 | % | 0.32 | 0 | 35 | 0.63 | 0.95 | 0.00 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 110.00 | 27.85 | 29.45 | 28.65 | % | 0.26 | 0 | 97 | 0.44 | 0.93 | 0.01 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 115.00 | 23.10 | 24.90 | 24.00 | % | 0.21 | 0 | 39 | 0.41 | 0.89 | 0.01 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 120.00 | 18.75 | 20.50 | 19.63 | 19.80 | 0.00 | 0.00% | 0.16 | 0 | 476 | 0.40 | 0.85 | 0.01 | -0.06 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 125.00 | 14.75 | 16.45 | 15.60 | 15.60 | 0.00 | 0.00% | 0.12 | 0 | 331 | 0.39 | 0.78 | 0.02 | -0.07 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 130.00 | 11.15 | 12.00 | 11.58 | 12.25 | +0.37 | +3.12% | 0.09 | 10 | 312 | 0.35 | 0.69 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 135.00 | 8.25 | 8.50 | 8.38 | 8.20 | -0.40 | -4.66% | 0.06 | 9 | 280 | 0.34 | 0.59 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 140.00 | 5.60 | 5.90 | 5.75 | 5.75 | -1.01 | -14.95% | 0.04 | 10 | 366 | 0.33 | 0.48 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 145.00 | 3.55 | 3.90 | 3.73 | 3.70 | -0.65 | -14.95% | 0.03 | 30 | 1,782 | 0.32 | 0.36 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 150.00 | 2.18 | 2.40 | 2.29 | 2.20 | -0.54 | -19.71% | 0.02 | 132 | 1,719 | 0.31 | 0.26 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 155.00 | 1.08 | 1.71 | 1.40 | 1.20 | -0.45 | -27.28% | 0.01 | 5 | 1,651 | 0.31 | 0.17 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 160.00 | 0.48 | 1.09 | 0.79 | 0.55 | -0.39 | -41.49% | 0.00 | 59 | 1,870 | 0.31 | 0.11 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 165.00 | 0.26 | 0.69 | 0.48 | 0.45 | +0.02 | +4.66% | 0.00 | 9 | 446 | 0.31 | 0.07 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 170.00 | 0.05 | 0.31 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 18 | 195 | 0.29 | 0.04 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 175.00 | 0.03 | 0.35 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.31 | 0.02 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 356 | 0.39 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 208 | 0.41 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 26 | 0.68 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 20 | 0.59 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 95.00 | 0.16 | 0.30 | 0.23 | 0.15 | % | 0.00 | 3 | 50 | 0.52 | -0.02 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 100.00 | 0.16 | 0.41 | 0.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.47 | -0.03 | 0.00 | -0.03 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 105.00 | 0.31 | 0.63 | 0.47 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.46 | -0.05 | 0.00 | -0.04 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 110.00 | 0.63 | 0.83 | 0.73 | 0.70 | -0.06 | -7.90% | 0.01 | 1 | 320 | 0.44 | -0.07 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 115.00 | 0.83 | 1.32 | 1.08 | 1.10 | -0.09 | -7.57% | 0.01 | 2 | 537 | 0.41 | -0.11 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 120.00 | 1.69 | 1.89 | 1.79 | 1.68 | +0.16 | +10.53% | 0.01 | 5 | 784 | 0.40 | -0.15 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 125.00 | 2.53 | 2.80 | 2.67 | 2.65 | +0.39 | +17.26% | 0.02 | 44 | 1,080 | 0.38 | -0.22 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 130.00 | 3.85 | 4.10 | 3.98 | 3.93 | +0.77 | +24.37% | 0.03 | 19 | 328 | 0.37 | -0.31 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 135.00 | 5.60 | 5.95 | 5.78 | 5.51 | +0.66 | +13.61% | 0.04 | 24 | 1,856 | 0.35 | -0.41 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 140.00 | 7.95 | 8.30 | 8.13 | 7.90 | +0.75 | +10.49% | 0.06 | 19 | 1,183 | 0.34 | -0.52 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 145.00 | 10.30 | 11.35 | 10.83 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 827 | 0.31 | -0.64 | 0.02 | -0.07 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 150.00 | 13.35 | 15.30 | 14.33 | 14.70 | 0.00 | 0.00% | 0.10 | 0 | 414 | 0.28 | -0.74 | 0.02 | -0.06 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 155.00 | 16.90 | 19.40 | 18.15 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 156 | 0.36 | -0.83 | 0.02 | -0.04 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 160.00 | 22.20 | 24.15 | 23.18 | 22.69 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.39 | -0.89 | 0.01 | -0.03 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 165.00 | 27.00 | 28.80 | 27.90 | % | 0.17 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 170.00 | 31.95 | 34.45 | 33.20 | % | 0.20 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 175.00 | 36.95 | 39.10 | 38.03 | % | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 180.00 | 41.95 | 44.20 | 43.08 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 185.00 | 46.95 | 49.00 | 47.98 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 190.00 | 51.95 | 54.05 | 53.00 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 195.00 | 56.95 | 59.00 | 57.98 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST |