Options Chain for GILEAD SCIENCES INC COM (GILD) - $133.42 as of 4/24/2026 4:54:52 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 | 48.65 | 52.65 | 50.65 | % | 0.63 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 85.00 | 43.70 | 47.70 | 45.70 | % | 0.54 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 90.00 | 38.85 | 42.70 | 40.78 | % | 0.45 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 95.00 | 33.95 | 37.75 | 35.85 | % | 0.38 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 100.00 | 29.30 | 32.90 | 31.10 | % | 0.31 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 105.00 | 24.20 | 28.10 | 26.15 | % | 0.25 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 110.00 | 19.60 | 23.40 | 21.50 | % | 0.20 | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 115.00 | 15.05 | 19.05 | 17.05 | % | 0.15 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 118.00 | 12.60 | 16.55 | 14.58 | % | 0.12 | 0 | 0 | 0.51 | 0.82 | 0.02 | -0.06 | 4/24/2026 3:59:58 PM EST | |||
| 119.00 | 11.75 | 15.75 | 13.75 | % | 0.12 | 0 | 0 | 0.50 | 0.80 | 0.02 | -0.06 | 4/24/2026 3:59:58 PM EST | |||
| 120.00 | 11.00 | 14.95 | 12.98 | % | 0.11 | 0 | 0 | 0.29 | 0.78 | 0.02 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 121.00 | 10.25 | 14.20 | 12.23 | % | 0.10 | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 122.00 | 9.50 | 13.45 | 11.48 | % | 0.09 | 0 | 0 | 0.33 | 0.74 | 0.02 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 123.00 | 9.25 | 11.60 | 10.43 | % | 0.08 | 0 | 0 | 0.32 | 0.72 | 0.02 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 124.00 | 9.00 | 12.05 | 10.53 | % | 0.08 | 0 | 0 | 0.37 | 0.70 | 0.02 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 125.00 | 8.00 | 10.05 | 9.03 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.02 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 126.00 | 8.30 | 9.65 | 8.98 | 9.13 | % | 0.07 | 1 | 0 | 0.36 | 0.65 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 127.00 | 7.45 | 9.75 | 8.60 | % | 0.07 | 0 | 0 | 0.37 | 0.63 | 0.02 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 128.00 | 6.75 | 8.45 | 7.60 | % | 0.06 | 0 | 0 | 0.35 | 0.60 | 0.03 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 129.00 | 6.50 | 8.40 | 7.45 | % | 0.06 | 0 | 0 | 0.37 | 0.58 | 0.03 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 130.00 | 5.70 | 7.30 | 6.50 | % | 0.05 | 0 | 0 | 0.34 | 0.55 | 0.03 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 131.00 | 5.40 | 7.50 | 6.45 | % | 0.05 | 0 | 0 | 0.37 | 0.52 | 0.03 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 132.00 | 3.50 | 6.30 | 4.90 | % | 0.04 | 0 | 0 | 0.30 | 0.50 | 0.03 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 133.00 | 4.45 | 6.85 | 5.65 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.47 | 0.03 | -0.08 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 134.00 | 2.63 | 5.40 | 4.02 | % | 0.03 | 0 | 0 | 0.30 | 0.44 | 0.03 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 135.00 | 2.88 | 6.00 | 4.44 | % | 0.03 | 0 | 0 | 0.36 | 0.42 | 0.03 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 136.00 | 1.76 | 4.60 | 3.18 | % | 0.02 | 0 | 0 | 0.29 | 0.39 | 0.03 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 137.00 | 1.96 | 5.35 | 3.66 | % | 0.03 | 0 | 0 | 0.34 | 0.36 | 0.03 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 138.00 | 2.11 | 5.10 | 3.61 | % | 0.03 | 0 | 0 | 0.36 | 0.34 | 0.03 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 139.00 | 0.73 | 3.55 | 2.14 | % | 0.02 | 0 | 0 | 0.28 | 0.31 | 0.03 | -0.06 | 4/24/2026 3:59:58 PM EST | |||
| 140.00 | 1.64 | 4.45 | 3.05 | % | 0.02 | 0 | 0 | 0.36 | 0.29 | 0.02 | -0.06 | 4/24/2026 3:59:58 PM EST | |||
| 141.00 | 0.26 | 4.15 | 2.21 | % | 0.02 | 0 | 0 | 0.30 | 0.26 | 0.02 | -0.06 | 4/24/2026 3:59:58 PM EST | |||
| 142.00 | 0.07 | 2.71 | 1.39 | % | 0.01 | 0 | 0 | 0.25 | 0.24 | 0.02 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 143.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.46 | 0.23 | 0.02 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 144.00 | 0.66 | 3.55 | 2.11 | % | 0.01 | 0 | 0 | 0.36 | 0.20 | 0.02 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.02 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 146.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.02 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 147.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.47 | 0.15 | 0.02 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 148.00 | 0.69 | 2.95 | 1.82 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.02 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 149.00 | 0.33 | 2.85 | 1.59 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.01 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 152.50 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 157.50 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 162.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 110.00 | 0.08 | 2.73 | 1.41 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 115.00 | 0.66 | 3.25 | 1.96 | % | 0.02 | 0 | 0 | 0.43 | -0.13 | 0.01 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 118.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.42 | -0.18 | 0.02 | -0.06 | 4/24/2026 3:59:58 PM EST | |||
| 119.00 | 1.20 | 4.00 | 2.60 | % | 0.02 | 0 | 0 | 0.41 | -0.20 | 0.02 | -0.06 | 4/24/2026 3:59:58 PM EST | |||
| 120.00 | 0.28 | 4.25 | 2.27 | % | 0.02 | 0 | 0 | 0.35 | -0.22 | 0.02 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 121.00 | 0.33 | 3.15 | 1.74 | % | 0.01 | 0 | 0 | 0.30 | -0.24 | 0.02 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 122.00 | 0.67 | 4.75 | 2.71 | % | 0.02 | 0 | 0 | 0.35 | -0.26 | 0.02 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 123.00 | 2.51 | 5.00 | 3.76 | % | 0.03 | 0 | 0 | 0.41 | -0.28 | 0.02 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 124.00 | 1.30 | 4.05 | 2.68 | 3.07 | % | 0.02 | 5 | 0 | 0.31 | -0.30 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 125.00 | 2.83 | 4.95 | 3.89 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.02 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 126.00 | 3.40 | 4.75 | 4.08 | % | 0.03 | 0 | 0 | 0.36 | -0.35 | 0.02 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 127.00 | 3.75 | 5.10 | 4.43 | % | 0.03 | 0 | 0 | 0.36 | -0.37 | 0.02 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 128.00 | 3.10 | 6.70 | 4.90 | % | 0.04 | 0 | 0 | 0.39 | -0.40 | 0.03 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 129.00 | 4.25 | 5.90 | 5.08 | % | 0.04 | 0 | 0 | 0.34 | -0.42 | 0.03 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 130.00 | 5.05 | 6.35 | 5.70 | 5.91 | % | 0.04 | 3 | 0 | 0.35 | -0.45 | 0.03 | -0.08 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 131.00 | 4.40 | 6.85 | 5.63 | % | 0.04 | 0 | 0 | 0.32 | -0.48 | 0.03 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 132.00 | 5.50 | 8.40 | 6.95 | % | 0.05 | 0 | 0 | 0.37 | -0.50 | 0.03 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 133.00 | 5.25 | 7.95 | 6.60 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.03 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 134.00 | 6.85 | 9.65 | 8.25 | % | 0.06 | 0 | 0 | 0.37 | -0.56 | 0.03 | -0.08 | 4/24/2026 3:59:58 PM EST | |||
| 135.00 | 6.40 | 9.10 | 7.75 | % | 0.06 | 0 | 0 | 0.30 | -0.58 | 0.03 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 136.00 | 6.90 | 10.85 | 8.88 | % | 0.07 | 0 | 0 | 0.33 | -0.61 | 0.03 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 137.00 | 8.65 | 10.35 | 9.50 | % | 0.07 | 0 | 0 | 0.33 | -0.64 | 0.03 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 138.00 | 8.20 | 12.20 | 10.20 | % | 0.07 | 0 | 0 | 0.32 | -0.66 | 0.03 | -0.07 | 4/24/2026 3:59:58 PM EST | |||
| 139.00 | 9.20 | 12.30 | 10.75 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.03 | -0.06 | 4/24/2026 3:59:58 PM EST | |||
| 140.00 | 9.60 | 13.50 | 11.55 | % | 0.08 | 0 | 0 | 0.45 | -0.71 | 0.02 | -0.06 | 4/24/2026 3:59:58 PM EST | |||
| 141.00 | 10.40 | 14.35 | 12.38 | % | 0.09 | 0 | 0 | 0.46 | -0.74 | 0.02 | -0.06 | 4/24/2026 3:59:58 PM EST | |||
| 142.00 | 11.15 | 15.05 | 13.10 | % | 0.09 | 0 | 0 | 0.46 | -0.76 | 0.02 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 143.00 | 11.95 | 15.85 | 13.90 | % | 0.10 | 0 | 0 | 0.46 | -0.77 | 0.02 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 144.00 | 12.70 | 16.75 | 14.73 | % | 0.10 | 0 | 0 | 0.47 | -0.80 | 0.02 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 145.00 | 13.55 | 17.55 | 15.55 | % | 0.11 | 0 | 0 | 0.47 | -0.82 | 0.02 | -0.05 | 4/24/2026 3:59:58 PM EST | |||
| 146.00 | 14.70 | 18.35 | 16.53 | % | 0.11 | 0 | 0 | 0.48 | -0.83 | 0.02 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 147.00 | 15.40 | 18.80 | 17.10 | % | 0.12 | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 148.00 | 16.25 | 19.80 | 18.03 | % | 0.12 | 0 | 0 | 0.47 | -0.87 | 0.02 | -0.04 | 4/24/2026 3:59:58 PM EST | |||
| 149.00 | 17.20 | 21.00 | 19.10 | % | 0.13 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 150.00 | 18.10 | 21.85 | 19.98 | % | 0.13 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 152.50 | 20.45 | 24.30 | 22.38 | % | 0.15 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.03 | 4/24/2026 3:59:58 PM EST | |||
| 155.00 | 22.90 | 26.70 | 24.80 | % | 0.16 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 157.50 | 25.35 | 29.15 | 27.25 | % | 0.17 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.02 | 4/24/2026 3:59:58 PM EST | |||
| 160.00 | 27.80 | 31.65 | 29.73 | % | 0.19 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 162.50 | 30.25 | 34.20 | 32.23 | % | 0.20 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 165.00 | 32.75 | 36.70 | 34.73 | % | 0.21 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 170.00 | 37.75 | 41.70 | 39.73 | % | 0.23 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 175.00 | 42.75 | 46.70 | 44.73 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 180.00 | 47.75 | 51.70 | 49.73 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 185.00 | 52.75 | 56.70 | 54.73 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 190.00 | 57.75 | 61.65 | 59.70 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST |