Options Chain for GILEAD SCIENCES INC COM (GILD) - $139.71 as of 4/2/2026 8:14:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 127.00 | 14.30 | 17.05 | 15.68 | % | 0.12 | 0 | 0 | 0.34 | 0.80 | 0.02 | -0.06 | 4/2/2026 3:59:49 PM EST | |||
| 128.00 | 13.50 | 16.25 | 14.88 | % | 0.12 | 0 | 0 | 0.34 | 0.78 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 129.00 | 12.70 | 15.50 | 14.10 | % | 0.11 | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 130.00 | 12.15 | 14.75 | 13.45 | % | 0.10 | 0 | 0 | 0.35 | 0.75 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 131.00 | 11.20 | 14.05 | 12.63 | % | 0.10 | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 132.00 | 10.40 | 13.55 | 11.98 | % | 0.09 | 0 | 0 | 0.34 | 0.71 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 133.00 | 9.70 | 12.85 | 11.28 | % | 0.08 | 0 | 0 | 0.34 | 0.69 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 134.00 | 9.20 | 12.20 | 10.70 | % | 0.08 | 0 | 0 | 0.34 | 0.67 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 135.00 | 8.30 | 11.80 | 10.05 | % | 0.07 | 0 | 0 | 0.34 | 0.65 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 136.00 | 7.70 | 11.15 | 9.43 | % | 0.07 | 0 | 0 | 0.34 | 0.63 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 137.00 | 7.05 | 10.55 | 8.80 | % | 0.06 | 0 | 0 | 0.34 | 0.61 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 138.00 | 6.40 | 10.00 | 8.20 | % | 0.06 | 0 | 0 | 0.33 | 0.58 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 139.00 | 5.85 | 9.45 | 7.65 | % | 0.06 | 0 | 0 | 0.33 | 0.56 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 140.00 | 5.05 | 8.95 | 7.00 | % | 0.05 | 0 | 0 | 0.33 | 0.54 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 141.00 | 4.60 | 8.25 | 6.43 | % | 0.05 | 0 | 0 | 0.32 | 0.51 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 142.00 | 4.10 | 8.00 | 6.05 | % | 0.04 | 0 | 0 | 0.33 | 0.49 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 143.00 | 3.80 | 7.15 | 5.48 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 144.00 | 3.35 | 6.90 | 5.13 | % | 0.04 | 0 | 0 | 0.32 | 0.44 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 145.00 | 2.90 | 6.70 | 4.80 | % | 0.03 | 0 | 0 | 0.32 | 0.42 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 146.00 | 2.27 | 6.30 | 4.29 | % | 0.03 | 0 | 0 | 0.31 | 0.39 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 147.00 | 2.09 | 5.80 | 3.95 | % | 0.03 | 0 | 0 | 0.31 | 0.37 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 148.00 | 1.91 | 5.35 | 3.63 | % | 0.02 | 0 | 0 | 0.31 | 0.35 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 149.00 | 1.56 | 5.05 | 3.31 | % | 0.02 | 0 | 0 | 0.31 | 0.33 | 0.02 | -0.06 | 4/2/2026 3:59:49 PM EST | |||
| 150.00 | 1.24 | 4.75 | 3.00 | % | 0.02 | 0 | 0 | 0.31 | 0.30 | 0.02 | -0.06 | 4/2/2026 3:59:49 PM EST | |||
| 152.50 | 0.41 | 4.50 | 2.46 | % | 0.02 | 0 | 0 | 0.30 | 0.25 | 0.02 | -0.05 | 4/2/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.45 | 0.21 | 0.02 | -0.05 | 4/2/2026 3:59:49 PM EST | |||
| 157.50 | 0.00 | 4.05 | 2.03 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.02 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.50 | 0.13 | 0.01 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 162.50 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.03 | 4/2/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 127.00 | 0.44 | 4.45 | 2.45 | % | 0.02 | 0 | 0 | 0.35 | -0.20 | 0.02 | -0.06 | 4/2/2026 3:59:49 PM EST | |||
| 128.00 | 0.59 | 4.70 | 2.65 | % | 0.02 | 0 | 0 | 0.35 | -0.22 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 129.00 | 0.83 | 4.85 | 2.84 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 130.00 | 1.23 | 4.75 | 2.99 | % | 0.02 | 0 | 0 | 0.35 | -0.25 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 131.00 | 1.46 | 5.25 | 3.36 | % | 0.03 | 0 | 0 | 0.35 | -0.27 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 132.00 | 1.53 | 5.75 | 3.64 | % | 0.03 | 0 | 0 | 0.35 | -0.29 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 133.00 | 1.87 | 6.00 | 3.94 | % | 0.03 | 0 | 0 | 0.35 | -0.31 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 134.00 | 2.15 | 6.30 | 4.23 | % | 0.03 | 0 | 0 | 0.34 | -0.33 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 135.00 | 3.10 | 6.35 | 4.73 | % | 0.04 | 0 | 0 | 0.35 | -0.35 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 136.00 | 2.95 | 6.90 | 4.93 | % | 0.04 | 0 | 0 | 0.34 | -0.37 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 137.00 | 3.20 | 7.30 | 5.25 | % | 0.04 | 0 | 0 | 0.33 | -0.39 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 138.00 | 3.65 | 7.60 | 5.63 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 139.00 | 4.05 | 8.25 | 6.15 | % | 0.04 | 0 | 0 | 0.33 | -0.44 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 140.00 | 4.55 | 8.50 | 6.53 | % | 0.05 | 0 | 0 | 0.33 | -0.46 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 141.00 | 5.05 | 9.10 | 7.08 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 142.00 | 5.60 | 9.70 | 7.65 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.02 | -0.08 | 4/2/2026 3:59:49 PM EST | |||
| 143.00 | 6.35 | 9.75 | 8.05 | % | 0.06 | 0 | 0 | 0.32 | -0.53 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 144.00 | 6.95 | 10.45 | 8.70 | % | 0.06 | 0 | 0 | 0.32 | -0.56 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 145.00 | 7.60 | 10.85 | 9.23 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 146.00 | 8.25 | 11.60 | 9.93 | % | 0.07 | 0 | 0 | 0.32 | -0.61 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 147.00 | 8.90 | 12.40 | 10.65 | % | 0.07 | 0 | 0 | 0.32 | -0.63 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 148.00 | 9.55 | 12.85 | 11.20 | % | 0.08 | 0 | 0 | 0.31 | -0.65 | 0.02 | -0.07 | 4/2/2026 3:59:49 PM EST | |||
| 149.00 | 10.30 | 13.80 | 12.05 | % | 0.08 | 0 | 0 | 0.32 | -0.67 | 0.02 | -0.06 | 4/2/2026 3:59:49 PM EST | |||
| 150.00 | 11.00 | 14.35 | 12.68 | % | 0.08 | 0 | 0 | 0.31 | -0.70 | 0.02 | -0.06 | 4/2/2026 3:59:49 PM EST | |||
| 152.50 | 12.95 | 16.30 | 14.63 | % | 0.10 | 0 | 0 | 0.30 | -0.75 | 0.02 | -0.05 | 4/2/2026 3:59:49 PM EST | |||
| 155.00 | 15.20 | 18.10 | 16.65 | % | 0.11 | 0 | 0 | 0.41 | -0.79 | 0.02 | -0.05 | 4/2/2026 3:59:49 PM EST | |||
| 157.50 | 16.95 | 20.40 | 18.68 | % | 0.12 | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 160.00 | 19.40 | 22.50 | 20.95 | % | 0.13 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.04 | 4/2/2026 3:59:49 PM EST | |||
| 162.50 | 21.45 | 25.25 | 23.35 | % | 0.14 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.03 | 4/2/2026 3:59:49 PM EST |