Options Chain for GILEAD SCIENCES INC COM (GILD) - $130.49 as of 4/27/2026 8:04:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 74.20 | 76.85 | 75.53 | % | 1.37 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 60.00 | 69.25 | 71.90 | 70.58 | % | 1.18 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 65.00 | 64.25 | 67.65 | 65.95 | % | 1.01 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 70.00 | 59.30 | 61.95 | 60.63 | % | 0.87 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 75.00 | 54.35 | 57.00 | 55.68 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 80.00 | 49.35 | 52.00 | 50.68 | % | 0.63 | 0 | 9 | 0.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 85.00 | 44.40 | 47.05 | 45.73 | 55.89 | 0.00 | 0.00% | 0.54 | 0 | 44 | 0.89 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:58 PM EST |
| 90.00 | 38.95 | 42.15 | 40.55 | 44.70 | 0.00 | 0.00% | 0.45 | 0 | 163 | 0.76 | 0.98 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 95.00 | 35.05 | 37.35 | 36.20 | 38.70 | 0.00 | 0.00% | 0.38 | 0 | 386 | 0.69 | 0.97 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 100.00 | 30.40 | 32.50 | 31.45 | 31.33 | 0.00 | 0.00% | 0.31 | 0 | 140 | 0.62 | 0.95 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 105.00 | 25.40 | 27.10 | 26.25 | 29.10 | 0.00 | 0.00% | 0.25 | 0 | 51 | 0.49 | 0.92 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 110.00 | 20.90 | 22.50 | 21.70 | 31.80 | 0.00 | 0.00% | 0.20 | 0 | 275 | 0.34 | 0.88 | 0.01 | -0.04 | 3/31/2026 | 4/24/2026 3:59:58 PM EST |
| 115.00 | 16.75 | 18.10 | 17.43 | 17.38 | 0.00 | 0.00% | 0.15 | 0 | 453 | 0.36 | 0.82 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 120.00 | 12.90 | 14.20 | 13.55 | 13.55 | 0.00 | 0.00% | 0.11 | 0 | 466 | 0.36 | 0.75 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 125.00 | 9.55 | 10.50 | 10.03 | 9.75 | 0.00 | 0.00% | 0.08 | 0 | 417 | 0.35 | 0.65 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 130.00 | 6.85 | 7.00 | 6.93 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 1,213 | 0.33 | 0.54 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 135.00 | 4.50 | 4.70 | 4.60 | 4.61 | 0.00 | 0.00% | 0.03 | 0 | 532 | 0.33 | 0.41 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 140.00 | 2.82 | 2.98 | 2.90 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 1,537 | 0.32 | 0.30 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 145.00 | 1.68 | 1.80 | 1.74 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 566 | 0.32 | 0.20 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 150.00 | 0.94 | 1.07 | 1.01 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1,463 | 0.31 | 0.13 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 155.00 | 0.42 | 0.62 | 0.52 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1,604 | 0.31 | 0.08 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 160.00 | 0.27 | 0.44 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,589 | 0.32 | 0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.36 | 0.03 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.17 | 0.09 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.34 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 175.00 | 0.05 | 0.18 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.35 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.23 | 0.12 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.58 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 33 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 554 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 420 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 89 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.26 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 123 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 90.00 | 0.01 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.45 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 95.00 | 0.08 | 0.47 | 0.28 | % | 0.00 | 0 | 432 | 0.44 | -0.03 | 0.00 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 100.00 | 0.34 | 0.53 | 0.44 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.43 | -0.05 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 105.00 | 0.49 | 0.89 | 0.69 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1,591 | 0.41 | -0.08 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 110.00 | 0.92 | 1.20 | 1.06 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.38 | -0.12 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 115.00 | 1.74 | 1.87 | 1.81 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 356 | 0.37 | -0.18 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 120.00 | 2.78 | 2.89 | 2.84 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 785 | 0.36 | -0.25 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 125.00 | 4.25 | 4.40 | 4.33 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 371 | 0.34 | -0.35 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 130.00 | 6.35 | 6.50 | 6.43 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 920 | 0.33 | -0.46 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 135.00 | 9.05 | 9.20 | 9.13 | 9.15 | 0.00 | 0.00% | 0.07 | 0 | 1,769 | 0.32 | -0.59 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 140.00 | 12.00 | 13.15 | 12.58 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 732 | 0.32 | -0.70 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 145.00 | 15.80 | 17.20 | 16.50 | 16.37 | 0.00 | 0.00% | 0.11 | 0 | 450 | 0.31 | -0.80 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 150.00 | 19.85 | 21.15 | 20.50 | 17.60 | 0.00 | 0.00% | 0.14 | 0 | 291 | 0.25 | -0.87 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 155.00 | 24.05 | 25.90 | 24.98 | 21.90 | 0.00 | 0.00% | 0.16 | 0 | 178 | 0.37 | -0.92 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 160.00 | 28.70 | 31.05 | 29.88 | 26.70 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.43 | -0.95 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 165.00 | 33.55 | 35.85 | 34.70 | % | 0.21 | 0 | 12 | 0.48 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 170.00 | 37.75 | 41.70 | 39.73 | 30.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 3:59:58 PM EST |
| 175.00 | 43.45 | 46.10 | 44.78 | % | 0.26 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 180.00 | 48.45 | 51.10 | 49.78 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 185.00 | 53.45 | 56.10 | 54.78 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 190.00 | 58.45 | 61.10 | 59.78 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 195.00 | 63.45 | 66.10 | 64.78 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 200.00 | 68.45 | 71.10 | 69.78 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST |