Options Chain for GILEAD SCIENCES INC COM (GILD) - $142.49 as of 4/10/2026 6:12:58 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 | 56.20 | 60.45 | 58.33 | % | 0.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/17/2026 9:58:51 AM EST | |||
| 85.00 | 51.25 | 55.35 | 53.30 | % | 0.63 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/17/2026 9:58:51 AM EST | |||
| 90.00 | 46.25 | 50.50 | 48.38 | % | 0.54 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/17/2026 9:58:51 AM EST | |||
| 95.00 | 41.30 | 45.40 | 43.35 | % | 0.46 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 9:58:51 AM EST | |||
| 100.00 | 36.35 | 40.45 | 38.40 | % | 0.38 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/17/2026 9:58:51 AM EST | |||
| 105.00 | 31.50 | 35.35 | 33.43 | % | 0.32 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 4/17/2026 9:58:51 AM EST | |||
| 110.00 | 26.50 | 30.25 | 28.38 | % | 0.26 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.02 | 4/17/2026 9:58:51 AM EST | |||
| 115.00 | 21.75 | 25.45 | 23.60 | % | 0.21 | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.03 | 4/17/2026 9:58:51 AM EST | |||
| 120.00 | 17.05 | 20.90 | 18.98 | % | 0.16 | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.04 | 4/17/2026 9:58:51 AM EST | |||
| 125.00 | 13.00 | 16.80 | 14.90 | % | 0.12 | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.06 | 4/17/2026 9:58:51 AM EST | |||
| 126.00 | 12.00 | 15.95 | 13.98 | % | 0.11 | 0 | 0 | 0.29 | 0.80 | 0.02 | -0.06 | 4/17/2026 9:58:51 AM EST | |||
| 127.00 | 11.10 | 15.15 | 13.13 | % | 0.10 | 0 | 0 | 0.27 | 0.78 | 0.02 | -0.06 | 4/17/2026 9:58:51 AM EST | |||
| 128.00 | 10.50 | 14.15 | 12.33 | % | 0.10 | 0 | 0 | 0.29 | 0.76 | 0.02 | -0.07 | 4/17/2026 9:58:51 AM EST | |||
| 129.00 | 9.50 | 13.50 | 11.50 | % | 0.09 | 0 | 0 | 0.30 | 0.75 | 0.02 | -0.07 | 4/17/2026 9:58:51 AM EST | |||
| 130.00 | 9.00 | 12.70 | 10.85 | % | 0.08 | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.07 | 4/17/2026 9:58:51 AM EST | |||
| 131.00 | 8.65 | 11.85 | 10.25 | % | 0.08 | 0 | 0 | 0.35 | 0.70 | 0.02 | -0.07 | 4/17/2026 9:58:51 AM EST | |||
| 132.00 | 7.50 | 11.30 | 9.40 | % | 0.07 | 0 | 0 | 0.32 | 0.68 | 0.02 | -0.07 | 4/17/2026 9:58:51 AM EST | |||
| 133.00 | 7.65 | 9.55 | 8.60 | % | 0.06 | 0 | 0 | 0.32 | 0.66 | 0.02 | -0.07 | 4/17/2026 9:58:51 AM EST | |||
| 134.00 | 7.35 | 8.90 | 8.13 | % | 0.06 | 0 | 0 | 0.30 | 0.63 | 0.03 | -0.07 | 4/17/2026 9:58:51 AM EST | |||
| 135.00 | 6.05 | 8.30 | 7.18 | % | 0.05 | 0 | 0 | 0.31 | 0.61 | 0.03 | -0.07 | 4/17/2026 9:58:51 AM EST | |||
| 136.00 | 6.10 | 7.65 | 6.88 | % | 0.05 | 0 | 0 | 0.31 | 0.58 | 0.03 | -0.07 | 4/17/2026 9:58:51 AM EST | |||
| 137.00 | 5.10 | 7.30 | 6.20 | 7.92 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.55 | 0.03 | -0.07 | 4/14/2026 | 4/17/2026 9:58:51 AM EST |
| 138.00 | 5.05 | 6.35 | 5.70 | 7.18 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | 0.52 | 0.03 | -0.07 | 4/15/2026 | 4/17/2026 9:58:51 AM EST |
| 139.00 | 4.35 | 5.95 | 5.15 | 6.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.49 | 0.03 | -0.07 | 4/15/2026 | 4/17/2026 9:58:51 AM EST |
| 140.00 | 4.25 | 5.50 | 4.88 | 4.80 | -0.55 | -10.28% | 0.03 | 1 | 2 | 0.29 | 0.47 | 0.03 | -0.07 | 4/17/2026 | 4/17/2026 9:58:51 AM EST |
| 141.00 | 3.25 | 5.15 | 4.20 | % | 0.03 | 0 | 0 | 0.28 | 0.44 | 0.03 | -0.07 | 4/17/2026 9:58:51 AM EST | |||
| 142.00 | 2.97 | 4.80 | 3.89 | % | 0.03 | 0 | 0 | 0.32 | 0.41 | 0.03 | -0.07 | 4/17/2026 9:58:51 AM EST | |||
| 143.00 | 2.57 | 5.20 | 3.89 | % | 0.03 | 0 | 0 | 0.28 | 0.38 | 0.03 | -0.06 | 4/17/2026 9:58:51 AM EST | |||
| 144.00 | 2.14 | 3.90 | 3.02 | 3.93 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | 0.35 | 0.03 | -0.06 | 4/10/2026 | 4/17/2026 9:58:51 AM EST |
| 145.00 | 1.90 | 3.75 | 2.83 | 3.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | 0.33 | 0.03 | -0.06 | 4/10/2026 | 4/17/2026 9:58:51 AM EST |
| 146.00 | 1.67 | 3.35 | 2.51 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.29 | 0.30 | 0.03 | -0.06 | 4/14/2026 | 4/17/2026 9:58:51 AM EST |
| 147.00 | 1.53 | 3.30 | 2.42 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.28 | 0.02 | -0.06 | 4/10/2026 | 4/17/2026 9:58:51 AM EST |
| 148.00 | 0.63 | 2.78 | 1.71 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.27 | 0.26 | 0.02 | -0.05 | 4/15/2026 | 4/17/2026 9:58:51 AM EST |
| 149.00 | 0.33 | 2.76 | 1.55 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.02 | -0.05 | 4/15/2026 | 4/17/2026 9:58:51 AM EST |
| 150.00 | 1.19 | 2.40 | 1.80 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.22 | 0.02 | -0.05 | 4/16/2026 | 4/17/2026 9:58:51 AM EST |
| 152.50 | 0.11 | 1.94 | 1.03 | % | 0.01 | 0 | 0 | 0.26 | 0.18 | 0.02 | -0.05 | 4/17/2026 9:58:51 AM EST | |||
| 155.00 | 0.17 | 2.75 | 1.46 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.14 | 0.02 | -0.04 | 4/14/2026 | 4/17/2026 9:58:51 AM EST |
| 157.50 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.03 | 4/17/2026 9:58:51 AM EST | |||
| 160.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.01 | -0.02 | 4/17/2026 9:58:51 AM EST | |||
| 162.50 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.02 | 4/17/2026 9:58:51 AM EST | |||
| 165.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.02 | 4/17/2026 9:58:51 AM EST | |||
| 170.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 4/17/2026 9:58:51 AM EST | |||
| 175.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 4/17/2026 9:58:51 AM EST | |||
| 180.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 4/17/2026 9:58:51 AM EST | |||
| 185.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 9:58:51 AM EST | |||
| 190.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 9:58:51 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 9:58:51 AM EST | |||
| 85.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 9:58:51 AM EST | |||
| 90.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 9:58:51 AM EST | |||
| 95.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 9:58:51 AM EST | |||
| 100.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/17/2026 9:58:51 AM EST | |||
| 105.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 4/17/2026 9:58:51 AM EST | |||
| 110.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.02 | 4/17/2026 9:58:51 AM EST | |||
| 115.00 | 0.01 | 1.11 | 0.56 | 0.56 | +0.06 | +12.00% | 0.00 | 2 | 3 | 0.45 | -0.06 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 9:58:51 AM EST |
| 120.00 | 0.61 | 2.84 | 1.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.11 | 0.01 | -0.04 | 4/13/2026 | 4/17/2026 9:58:51 AM EST |
| 125.00 | 0.00 | 2.41 | 1.21 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | -0.19 | 0.02 | -0.06 | 4/13/2026 | 4/17/2026 9:58:51 AM EST |
| 126.00 | 0.52 | 2.94 | 1.73 | % | 0.01 | 0 | 0 | 0.35 | -0.20 | 0.02 | -0.06 | 4/17/2026 9:58:51 AM EST | |||
| 127.00 | 1.15 | 3.80 | 2.48 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.02 | -0.06 | 4/17/2026 9:58:51 AM EST | |||
| 128.00 | 0.73 | 2.95 | 1.84 | % | 0.01 | 0 | 0 | 0.29 | -0.24 | 0.02 | -0.07 | 4/17/2026 9:58:51 AM EST | |||
| 129.00 | 0.44 | 2.97 | 1.71 | % | 0.01 | 0 | 0 | 0.32 | -0.25 | 0.02 | -0.07 | 4/17/2026 9:58:51 AM EST | |||
| 130.00 | 1.59 | 4.35 | 2.97 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.35 | -0.27 | 0.02 | -0.07 | 4/15/2026 | 4/17/2026 9:58:51 AM EST |
| 131.00 | 1.81 | 3.65 | 2.73 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | -0.30 | 0.02 | -0.07 | 4/15/2026 | 4/17/2026 9:58:51 AM EST |
| 132.00 | 2.00 | 3.65 | 2.83 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.32 | -0.32 | 0.02 | -0.07 | 4/15/2026 | 4/17/2026 9:58:51 AM EST |
| 133.00 | 2.48 | 4.25 | 3.37 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.34 | 0.02 | -0.07 | 4/15/2026 | 4/17/2026 9:58:51 AM EST |
| 134.00 | 2.79 | 4.35 | 3.57 | 3.21 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | -0.37 | 0.03 | -0.07 | 4/10/2026 | 4/17/2026 9:58:51 AM EST |
| 135.00 | 3.55 | 4.95 | 4.25 | 4.12 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.31 | -0.39 | 0.03 | -0.07 | 4/16/2026 | 4/17/2026 9:58:51 AM EST |
| 136.00 | 3.55 | 5.15 | 4.35 | 4.58 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | -0.42 | 0.03 | -0.07 | 4/10/2026 | 4/17/2026 9:58:51 AM EST |
| 137.00 | 4.15 | 5.80 | 4.98 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | -0.45 | 0.03 | -0.07 | 4/16/2026 | 4/17/2026 9:58:51 AM EST |
| 138.00 | 4.70 | 5.95 | 5.33 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.30 | -0.48 | 0.03 | -0.07 | 4/16/2026 | 4/17/2026 9:58:51 AM EST |
| 139.00 | 5.20 | 6.75 | 5.98 | 5.90 | +0.20 | +3.51% | 0.04 | 2 | 2 | 0.30 | -0.51 | 0.03 | -0.07 | 4/17/2026 | 4/17/2026 9:58:51 AM EST |
| 140.00 | 6.05 | 7.00 | 6.53 | 5.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.53 | 0.03 | -0.07 | 4/15/2026 | 4/17/2026 9:58:51 AM EST |
| 141.00 | 6.25 | 8.70 | 7.48 | 6.37 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | -0.56 | 0.03 | -0.07 | 4/15/2026 | 4/17/2026 9:58:51 AM EST |
| 142.00 | 6.60 | 8.25 | 7.43 | 7.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.59 | 0.03 | -0.07 | 4/15/2026 | 4/17/2026 9:58:51 AM EST |
| 143.00 | 7.00 | 9.50 | 8.25 | % | 0.06 | 0 | 0 | 0.31 | -0.62 | 0.03 | -0.06 | 4/17/2026 9:58:51 AM EST | |||
| 144.00 | 7.90 | 9.50 | 8.70 | % | 0.06 | 0 | 0 | 0.28 | -0.65 | 0.03 | -0.06 | 4/17/2026 9:58:51 AM EST | |||
| 145.00 | 7.90 | 11.35 | 9.63 | 9.24 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.67 | 0.03 | -0.06 | 4/15/2026 | 4/17/2026 9:58:51 AM EST |
| 146.00 | 8.60 | 11.85 | 10.23 | % | 0.07 | 0 | 0 | 0.29 | -0.70 | 0.03 | -0.06 | 4/17/2026 9:58:51 AM EST | |||
| 147.00 | 9.10 | 13.00 | 11.05 | % | 0.08 | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.06 | 4/17/2026 9:58:51 AM EST | |||
| 148.00 | 9.85 | 13.70 | 11.78 | % | 0.08 | 0 | 0 | 0.30 | -0.74 | 0.02 | -0.05 | 4/17/2026 9:58:51 AM EST | |||
| 149.00 | 10.60 | 14.50 | 12.55 | % | 0.08 | 0 | 0 | 0.30 | -0.76 | 0.02 | -0.05 | 4/17/2026 9:58:51 AM EST | |||
| 150.00 | 11.50 | 15.20 | 13.35 | % | 0.09 | 0 | 0 | 0.28 | -0.78 | 0.02 | -0.05 | 4/17/2026 9:58:51 AM EST | |||
| 152.50 | 13.50 | 17.20 | 15.35 | % | 0.10 | 0 | 0 | 0.38 | -0.82 | 0.02 | -0.05 | 4/17/2026 9:58:51 AM EST | |||
| 155.00 | 15.55 | 19.45 | 17.50 | % | 0.11 | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.04 | 4/17/2026 9:58:51 AM EST | |||
| 157.50 | 18.00 | 21.80 | 19.90 | % | 0.13 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.03 | 4/17/2026 9:58:51 AM EST | |||
| 160.00 | 20.25 | 24.20 | 22.23 | % | 0.14 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.02 | 4/17/2026 9:58:51 AM EST | |||
| 162.50 | 22.75 | 26.65 | 24.70 | % | 0.15 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 4/17/2026 9:58:51 AM EST | |||
| 165.00 | 25.25 | 29.05 | 27.15 | % | 0.16 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 4/17/2026 9:58:51 AM EST | |||
| 170.00 | 30.35 | 34.15 | 32.25 | % | 0.19 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 4/17/2026 9:58:51 AM EST | |||
| 175.00 | 35.35 | 39.15 | 37.25 | % | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/17/2026 9:58:51 AM EST | |||
| 180.00 | 40.35 | 44.20 | 42.28 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/17/2026 9:58:51 AM EST | |||
| 185.00 | 45.35 | 49.15 | 47.25 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/17/2026 9:58:51 AM EST | |||
| 190.00 | 50.35 | 54.15 | 52.25 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/17/2026 9:58:51 AM EST |