Options Chain for GILEAD SCIENCES INC COM (GILD) - $140.30 as of 4/2/2026 9:42:54 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 | 58.00 | 62.20 | 60.10 | % | 0.75 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 85.00 | 53.05 | 57.25 | 55.15 | % | 0.65 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 90.00 | 48.00 | 52.25 | 50.13 | % | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 95.00 | 43.05 | 47.25 | 45.15 | % | 0.48 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 100.00 | 38.05 | 42.30 | 40.18 | % | 0.40 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 105.00 | 33.15 | 37.05 | 35.10 | % | 0.33 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 110.00 | 28.50 | 32.15 | 30.33 | % | 0.28 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 4/1/2026 3:59:55 PM EST | |||
| 115.00 | 23.55 | 27.40 | 25.48 | % | 0.22 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.04 | 4/1/2026 3:59:55 PM EST | |||
| 120.00 | 19.00 | 22.80 | 20.90 | % | 0.17 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.06 | 4/1/2026 3:59:55 PM EST | |||
| 125.00 | 14.70 | 18.25 | 16.48 | % | 0.13 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 126.00 | 13.70 | 17.75 | 15.73 | % | 0.12 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 127.00 | 12.95 | 16.95 | 14.95 | % | 0.12 | 0 | 0 | 0.53 | 0.82 | 0.02 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 128.00 | 12.35 | 16.15 | 14.25 | % | 0.11 | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 129.00 | 11.50 | 15.00 | 13.25 | % | 0.10 | 0 | 0 | 0.33 | 0.79 | 0.02 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 130.00 | 10.70 | 14.50 | 12.60 | % | 0.10 | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 131.00 | 10.25 | 13.80 | 12.03 | % | 0.09 | 0 | 0 | 0.34 | 0.75 | 0.02 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 132.00 | 9.55 | 13.25 | 11.40 | % | 0.09 | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 133.00 | 9.15 | 12.50 | 10.83 | % | 0.08 | 0 | 0 | 0.36 | 0.71 | 0.02 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 134.00 | 8.45 | 11.65 | 10.05 | % | 0.08 | 0 | 0 | 0.36 | 0.69 | 0.02 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 135.00 | 7.75 | 11.20 | 9.48 | % | 0.07 | 0 | 0 | 0.35 | 0.67 | 0.02 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 136.00 | 7.05 | 9.90 | 8.48 | % | 0.06 | 0 | 0 | 0.33 | 0.65 | 0.02 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 137.00 | 6.40 | 9.30 | 7.85 | % | 0.06 | 0 | 0 | 0.35 | 0.63 | 0.02 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 138.00 | 5.75 | 8.90 | 7.33 | 6.65 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.35 | 0.60 | 0.02 | -0.09 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 139.00 | 5.15 | 8.10 | 6.63 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.35 | 0.58 | 0.03 | -0.09 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 140.00 | 4.95 | 7.55 | 6.25 | 6.38 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.32 | 0.55 | 0.03 | -0.09 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 141.00 | 4.40 | 7.20 | 5.80 | 5.83 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | 0.53 | 0.03 | -0.09 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 142.00 | 3.95 | 6.35 | 5.15 | 5.32 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.33 | 0.50 | 0.03 | -0.09 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 143.00 | 3.50 | 6.05 | 4.78 | 4.82 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.35 | 0.47 | 0.03 | -0.09 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 144.00 | 3.15 | 5.65 | 4.40 | 4.27 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.33 | 0.45 | 0.03 | -0.09 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 145.00 | 2.75 | 5.25 | 4.00 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.31 | 0.42 | 0.03 | -0.08 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 146.00 | 2.37 | 4.85 | 3.61 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.35 | 0.39 | 0.03 | -0.08 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 147.00 | 2.02 | 4.50 | 3.26 | 3.23 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.30 | 0.36 | 0.03 | -0.08 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 148.00 | 1.85 | 4.15 | 3.00 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | 0.33 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 149.00 | 1.55 | 4.05 | 2.80 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.31 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 150.00 | 1.07 | 3.80 | 2.44 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | 0.28 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 152.50 | 0.67 | 2.97 | 1.82 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.21 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 155.00 | 0.17 | 2.27 | 1.22 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | 0.16 | 0.02 | -0.04 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 157.50 | 0.01 | 1.70 | 0.86 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.02 | -0.04 | 4/1/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.03 | 4/1/2026 3:59:55 PM EST | |||
| 162.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 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 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 4/1/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.48 | 0.74 | 0.55 | % | 0.01 | 1 | 0 | 0.69 | -0.05 | 0.01 | -0.04 | 4/2/2026 | 4/1/2026 3:59:55 PM EST | |
| 120.00 | 0.00 | 2.33 | 1.17 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.09 | 0.01 | -0.06 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 125.00 | 0.41 | 3.05 | 1.73 | % | 0.01 | 0 | 0 | 0.56 | -0.14 | 0.01 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 126.00 | 0.57 | 2.81 | 1.69 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 127.00 | 0.78 | 3.20 | 1.99 | % | 0.02 | 0 | 0 | 0.38 | -0.18 | 0.02 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 128.00 | 1.00 | 3.90 | 2.45 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.02 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 129.00 | 1.15 | 3.70 | 2.43 | % | 0.02 | 0 | 0 | 0.38 | -0.21 | 0.02 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 130.00 | 1.49 | 4.10 | 2.80 | 3.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.23 | 0.02 | -0.09 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 131.00 | 1.48 | 4.55 | 3.02 | % | 0.02 | 0 | 0 | 0.39 | -0.25 | 0.02 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 132.00 | 1.91 | 4.65 | 3.28 | % | 0.02 | 0 | 0 | 0.39 | -0.27 | 0.02 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 133.00 | 2.15 | 4.95 | 3.55 | 3.78 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.36 | -0.29 | 0.02 | -0.09 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 134.00 | 2.58 | 5.30 | 3.94 | 5.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.31 | 0.02 | -0.09 | 3/27/2026 | 4/1/2026 3:59:55 PM EST |
| 135.00 | 2.90 | 5.65 | 4.28 | 4.07 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.37 | -0.33 | 0.02 | -0.09 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 136.00 | 3.20 | 5.60 | 4.40 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | -0.35 | 0.02 | -0.09 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 137.00 | 3.60 | 6.10 | 4.85 | 5.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.37 | 0.02 | -0.09 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 138.00 | 4.00 | 6.30 | 5.15 | 7.34 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.40 | 0.02 | -0.09 | 3/27/2026 | 4/1/2026 3:59:55 PM EST |
| 139.00 | 4.25 | 6.75 | 5.50 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.03 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 140.00 | 4.65 | 7.25 | 5.95 | % | 0.04 | 0 | 0 | 0.36 | -0.45 | 0.03 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 141.00 | 5.10 | 7.95 | 6.53 | % | 0.05 | 0 | 0 | 0.31 | -0.47 | 0.03 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 142.00 | 5.60 | 8.50 | 7.05 | 7.57 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.33 | -0.50 | 0.03 | -0.09 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 143.00 | 6.20 | 9.15 | 7.68 | % | 0.05 | 0 | 0 | 0.32 | -0.53 | 0.03 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 144.00 | 6.75 | 9.70 | 8.23 | % | 0.06 | 0 | 0 | 0.33 | -0.55 | 0.03 | -0.09 | 4/1/2026 3:59:55 PM EST | |||
| 145.00 | 7.40 | 10.35 | 8.88 | % | 0.06 | 0 | 0 | 0.33 | -0.58 | 0.03 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 146.00 | 7.95 | 10.95 | 9.45 | % | 0.06 | 0 | 0 | 0.32 | -0.61 | 0.03 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 147.00 | 8.70 | 11.65 | 10.18 | % | 0.07 | 0 | 0 | 0.34 | -0.64 | 0.03 | -0.08 | 4/1/2026 3:59:55 PM EST | |||
| 148.00 | 9.10 | 12.75 | 10.93 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.03 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 149.00 | 9.30 | 13.45 | 11.38 | % | 0.08 | 0 | 0 | 0.44 | -0.69 | 0.03 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 150.00 | 10.50 | 14.00 | 12.25 | % | 0.08 | 0 | 0 | 0.41 | -0.72 | 0.03 | -0.07 | 4/1/2026 3:59:55 PM EST | |||
| 152.50 | 11.95 | 16.00 | 13.98 | % | 0.09 | 0 | 0 | 0.43 | -0.79 | 0.02 | -0.06 | 4/1/2026 3:59:55 PM EST | |||
| 155.00 | 14.00 | 18.05 | 16.03 | % | 0.10 | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.04 | 4/1/2026 3:59:55 PM EST | |||
| 157.50 | 16.20 | 20.10 | 18.15 | % | 0.12 | 0 | 0 | 0.47 | -0.87 | 0.02 | -0.04 | 4/1/2026 3:59:55 PM EST | |||
| 160.00 | 18.50 | 22.45 | 20.48 | % | 0.13 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 4/1/2026 3:59:55 PM EST | |||
| 162.50 | 20.90 | 24.80 | 22.85 | % | 0.14 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 165.00 | 23.35 | 27.30 | 25.33 | % | 0.15 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 170.00 | 28.05 | 32.25 | 30.15 | % | 0.18 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 175.00 | 33.35 | 37.25 | 35.30 | % | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 180.00 | 38.35 | 42.25 | 40.30 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 185.00 | 43.35 | 47.25 | 45.30 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 190.00 | 48.35 | 52.25 | 50.30 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST |