Options Chain for GILEAD SCIENCES INC COM (GILD) - $134.06 as of 5/8/2026 12:49:27 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 | 49.50 | 53.65 | 51.58 | % | 0.64 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 85.00 | 44.55 | 48.65 | 46.60 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 90.00 | 39.55 | 43.70 | 41.63 | % | 0.46 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 95.00 | 34.55 | 38.70 | 36.63 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 100.00 | 29.65 | 33.75 | 31.70 | % | 0.32 | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 105.00 | 25.35 | 28.20 | 26.78 | % | 0.26 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 110.00 | 20.50 | 23.40 | 21.95 | % | 0.20 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 115.00 | 15.70 | 18.80 | 17.25 | % | 0.15 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 120.00 | 11.15 | 14.50 | 12.83 | % | 0.11 | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 121.00 | 10.35 | 14.05 | 12.20 | % | 0.10 | 0 | 0 | 0.27 | 0.78 | 0.02 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 122.00 | 9.55 | 13.35 | 11.45 | % | 0.09 | 0 | 0 | 0.29 | 0.75 | 0.02 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 123.00 | 8.75 | 12.60 | 10.68 | % | 0.09 | 0 | 0 | 0.29 | 0.74 | 0.02 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 124.00 | 8.00 | 11.25 | 9.63 | % | 0.08 | 0 | 0 | 0.27 | 0.71 | 0.02 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 125.00 | 7.75 | 11.10 | 9.43 | % | 0.08 | 0 | 0 | 0.31 | 0.69 | 0.02 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 126.00 | 6.60 | 10.20 | 8.40 | % | 0.07 | 0 | 0 | 0.28 | 0.67 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 127.00 | 6.80 | 8.80 | 7.80 | % | 0.06 | 0 | 0 | 0.29 | 0.64 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 128.00 | 5.35 | 9.00 | 7.18 | % | 0.06 | 0 | 0 | 0.28 | 0.61 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 129.00 | 5.80 | 7.55 | 6.68 | % | 0.05 | 0 | 0 | 0.29 | 0.58 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 130.00 | 4.45 | 7.15 | 5.80 | 6.42 | % | 0.04 | 1 | 0 | 0.27 | 0.56 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 131.00 | 4.80 | 6.45 | 5.63 | % | 0.04 | 0 | 0 | 0.29 | 0.53 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 132.00 | 3.95 | 5.95 | 4.95 | % | 0.04 | 0 | 0 | 0.28 | 0.50 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 133.00 | 3.15 | 5.45 | 4.30 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 134.00 | 3.35 | 5.05 | 4.20 | % | 0.03 | 0 | 0 | 0.28 | 0.43 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 135.00 | 1.62 | 4.60 | 3.11 | % | 0.02 | 0 | 0 | 0.24 | 0.40 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 136.00 | 1.65 | 4.95 | 3.30 | % | 0.02 | 0 | 0 | 0.27 | 0.38 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 137.00 | 0.83 | 3.80 | 2.32 | % | 0.02 | 0 | 0 | 0.23 | 0.35 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 138.00 | 1.99 | 4.45 | 3.22 | % | 0.02 | 0 | 0 | 0.30 | 0.32 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 139.00 | 0.27 | 3.15 | 1.71 | % | 0.01 | 0 | 0 | 0.22 | 0.29 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 140.00 | 1.32 | 3.55 | 2.44 | % | 0.02 | 0 | 0 | 0.29 | 0.27 | 0.03 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 141.00 | 1.26 | 2.51 | 1.89 | 1.75 | % | 0.01 | 1 | 0 | 0.27 | 0.25 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 142.00 | 0.27 | 2.37 | 1.32 | % | 0.01 | 0 | 0 | 0.24 | 0.23 | 0.02 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 143.00 | 0.77 | 3.00 | 1.89 | % | 0.01 | 0 | 0 | 0.29 | 0.21 | 0.02 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 144.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.32 | 0.18 | 0.02 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.02 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 146.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.02 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 147.00 | 0.16 | 2.80 | 1.48 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.02 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 148.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.33 | 0.13 | 0.02 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 149.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.01 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 152.50 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 157.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.01 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 115.00 | 0.30 | 2.85 | 1.58 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.01 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 120.00 | 1.17 | 2.30 | 1.74 | % | 0.01 | 0 | 0 | 0.31 | -0.20 | 0.02 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 121.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.38 | -0.22 | 0.02 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 122.00 | 0.07 | 2.99 | 1.53 | % | 0.01 | 0 | 0 | 0.23 | -0.25 | 0.02 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 123.00 | 1.01 | 4.15 | 2.58 | % | 0.02 | 0 | 0 | 0.31 | -0.26 | 0.02 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 124.00 | 0.52 | 3.60 | 2.06 | % | 0.02 | 0 | 0 | 0.25 | -0.29 | 0.02 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 125.00 | 2.46 | 3.70 | 3.08 | % | 0.02 | 0 | 0 | 0.30 | -0.31 | 0.02 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 126.00 | 2.19 | 4.95 | 3.57 | % | 0.03 | 0 | 0 | 0.31 | -0.33 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 127.00 | 1.43 | 4.40 | 2.92 | % | 0.02 | 0 | 0 | 0.25 | -0.36 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 128.00 | 2.86 | 5.85 | 4.36 | % | 0.03 | 0 | 0 | 0.31 | -0.39 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 129.00 | 2.33 | 5.15 | 3.74 | % | 0.03 | 0 | 0 | 0.25 | -0.42 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 130.00 | 3.60 | 6.50 | 5.05 | % | 0.04 | 0 | 0 | 0.30 | -0.44 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 131.00 | 4.50 | 6.05 | 5.28 | % | 0.04 | 0 | 0 | 0.28 | -0.47 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 132.00 | 3.75 | 7.50 | 5.63 | % | 0.04 | 0 | 0 | 0.27 | -0.50 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 133.00 | 5.35 | 7.10 | 6.23 | 6.22 | % | 0.05 | 1 | 0 | 0.28 | -0.53 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 134.00 | 4.95 | 8.50 | 6.73 | 5.73 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.27 | -0.57 | 0.03 | -0.05 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 135.00 | 6.70 | 8.20 | 7.45 | % | 0.06 | 0 | 0 | 0.28 | -0.60 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 136.00 | 5.85 | 9.80 | 7.83 | % | 0.06 | 0 | 0 | 0.26 | -0.62 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 137.00 | 8.00 | 9.55 | 8.78 | % | 0.06 | 0 | 0 | 0.28 | -0.65 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 138.00 | 7.25 | 10.15 | 8.70 | % | 0.06 | 0 | 0 | 0.23 | -0.68 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 139.00 | 8.70 | 11.80 | 10.25 | % | 0.07 | 0 | 0 | 0.28 | -0.71 | 0.03 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 140.00 | 9.10 | 11.60 | 10.35 | % | 0.07 | 0 | 0 | 0.24 | -0.73 | 0.03 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 141.00 | 9.85 | 13.30 | 11.58 | % | 0.08 | 0 | 0 | 0.25 | -0.75 | 0.02 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 142.00 | 10.25 | 14.10 | 12.18 | 12.80 | % | 0.09 | 3 | 0 | 0.39 | -0.77 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 143.00 | 11.50 | 14.90 | 13.20 | % | 0.09 | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 144.00 | 12.00 | 15.75 | 13.88 | % | 0.10 | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 145.00 | 13.00 | 16.60 | 14.80 | % | 0.10 | 0 | 0 | 0.40 | -0.84 | 0.02 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 146.00 | 13.90 | 17.45 | 15.68 | % | 0.11 | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 147.00 | 14.80 | 18.35 | 16.58 | % | 0.11 | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 148.00 | 15.70 | 19.25 | 17.48 | % | 0.12 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 149.00 | 16.45 | 20.15 | 18.30 | % | 0.12 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 150.00 | 18.00 | 20.95 | 19.48 | % | 0.13 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 152.50 | 20.35 | 23.25 | 21.80 | % | 0.14 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 155.00 | 22.55 | 25.60 | 24.08 | % | 0.16 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 157.50 | 25.20 | 28.00 | 26.60 | % | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 160.00 | 27.45 | 30.45 | 28.95 | % | 0.18 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 165.00 | 31.90 | 35.90 | 33.90 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 170.00 | 36.80 | 41.00 | 38.90 | % | 0.23 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 175.00 | 41.80 | 46.00 | 43.90 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 180.00 | 46.80 | 51.00 | 48.90 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 185.00 | 51.75 | 55.85 | 53.80 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 190.00 | 56.75 | 60.85 | 58.80 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |