Options Chain for GILEAD SCIENCES INC COM (GILD) - $136.22 as of 5/29/2026 10:49:00 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 | 52.45 | 56.55 | 54.50 | % | 0.68 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 85.00 | 47.45 | 51.55 | 49.50 | % | 0.58 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 90.00 | 42.50 | 46.45 | 44.48 | % | 0.49 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 95.00 | 37.55 | 41.60 | 39.58 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 100.00 | 32.55 | 36.50 | 34.53 | % | 0.35 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 105.00 | 27.75 | 31.50 | 29.63 | % | 0.28 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 110.00 | 22.95 | 26.55 | 24.75 | % | 0.23 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.03 | 5/29/2026 1:57:52 PM EST | |||
| 115.00 | 18.10 | 21.65 | 19.88 | % | 0.17 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.04 | 5/29/2026 1:57:52 PM EST | |||
| 120.00 | 13.55 | 17.00 | 15.28 | % | 0.13 | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.04 | 5/29/2026 1:57:52 PM EST | |||
| 121.00 | 12.50 | 16.10 | 14.30 | % | 0.12 | 0 | 0 | 0.46 | 0.85 | 0.02 | -0.04 | 5/29/2026 1:57:52 PM EST | |||
| 122.00 | 11.80 | 15.25 | 13.53 | % | 0.11 | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 123.00 | 10.95 | 14.40 | 12.68 | % | 0.10 | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 124.00 | 9.90 | 13.60 | 11.75 | % | 0.09 | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 125.00 | 9.20 | 12.80 | 11.00 | % | 0.09 | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 126.00 | 8.65 | 12.05 | 10.35 | % | 0.08 | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 127.00 | 7.90 | 11.30 | 9.60 | % | 0.08 | 0 | 0 | 0.27 | 0.73 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 128.00 | 7.00 | 10.60 | 8.80 | % | 0.07 | 0 | 0 | 0.27 | 0.71 | 0.02 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 129.00 | 6.85 | 9.95 | 8.40 | % | 0.07 | 0 | 0 | 0.29 | 0.68 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 130.00 | 6.65 | 8.35 | 7.50 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 131.00 | 5.75 | 8.65 | 7.20 | % | 0.05 | 0 | 0 | 0.29 | 0.63 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 132.00 | 5.60 | 6.75 | 6.18 | 6.65 | % | 0.05 | 1 | 0 | 0.27 | 0.60 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:57:52 PM EST | |
| 133.00 | 4.60 | 7.50 | 6.05 | % | 0.05 | 0 | 0 | 0.29 | 0.57 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 134.00 | 4.20 | 5.90 | 5.05 | % | 0.04 | 0 | 0 | 0.27 | 0.54 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 135.00 | 3.95 | 5.20 | 4.58 | 5.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.51 | 0.03 | -0.06 | 5/28/2026 | 5/29/2026 1:57:52 PM EST |
| 136.00 | 3.55 | 5.40 | 4.48 | % | 0.03 | 0 | 0 | 0.28 | 0.48 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 137.00 | 2.17 | 4.25 | 3.21 | 3.98 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | 0.45 | 0.03 | -0.06 | 5/28/2026 | 5/29/2026 1:57:52 PM EST |
| 138.00 | 2.52 | 4.45 | 3.49 | % | 0.03 | 0 | 0 | 0.28 | 0.42 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 139.00 | 2.21 | 3.45 | 2.83 | 3.39 | % | 0.02 | 2 | 0 | 0.25 | 0.39 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:57:52 PM EST | |
| 140.00 | 1.99 | 3.65 | 2.82 | 3.02 | % | 0.02 | 2 | 0 | 0.27 | 0.37 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:57:52 PM EST | |
| 141.00 | 1.52 | 2.80 | 2.16 | % | 0.02 | 0 | 0 | 0.25 | 0.34 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 142.00 | 1.26 | 3.05 | 2.16 | 2.15 | % | 0.02 | 1 | 0 | 0.27 | 0.32 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:57:52 PM EST | |
| 143.00 | 0.80 | 2.75 | 1.78 | % | 0.01 | 0 | 0 | 0.25 | 0.30 | 0.02 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 144.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.37 | 0.27 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 145.00 | 0.58 | 3.20 | 1.89 | % | 0.01 | 0 | 0 | 0.27 | 0.26 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 146.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.40 | 0.22 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 147.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.41 | 0.21 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 148.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.02 | -0.04 | 5/29/2026 1:57:52 PM EST | |||
| 150.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.02 | -0.04 | 5/29/2026 1:57:52 PM EST | |||
| 152.50 | 0.01 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.29 | 0.15 | 0.01 | -0.04 | 5/29/2026 1:57:52 PM EST | |||
| 155.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.03 | 5/29/2026 1:57:52 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.02 | 5/29/2026 1:57:52 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 5/29/2026 1:57:52 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 5/29/2026 1:57:52 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 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 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 105.00 | 0.00 | 1.66 | 0.83 | 0.19 | % | 0.01 | 214 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:57:52 PM EST | |
| 110.00 | 0.04 | 2.22 | 1.13 | 0.41 | % | 0.01 | 96 | 0 | 0.44 | -0.06 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:57:52 PM EST | |
| 115.00 | 0.18 | 1.25 | 0.72 | 0.68 | % | 0.01 | 117 | 0 | 0.35 | -0.11 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:57:52 PM EST | |
| 120.00 | 0.48 | 2.81 | 1.65 | % | 0.01 | 0 | 0 | 0.38 | -0.15 | 0.01 | -0.04 | 5/29/2026 1:57:52 PM EST | |||
| 121.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.46 | -0.15 | 0.02 | -0.04 | 5/29/2026 1:57:52 PM EST | |||
| 122.00 | 0.50 | 2.49 | 1.50 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 123.00 | 0.79 | 3.10 | 1.95 | 1.39 | % | 0.02 | 99 | 0 | 0.35 | -0.19 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 1:57:52 PM EST | |
| 124.00 | 0.34 | 3.35 | 1.85 | % | 0.01 | 0 | 0 | 0.32 | -0.21 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 125.00 | 1.07 | 2.20 | 1.64 | 2.08 | % | 0.01 | 1 | 0 | 0.30 | -0.23 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 1:57:52 PM EST | |
| 126.00 | 1.25 | 3.70 | 2.48 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 127.00 | 0.61 | 4.05 | 2.33 | % | 0.02 | 0 | 0 | 0.30 | -0.27 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 128.00 | 0.82 | 3.25 | 2.04 | % | 0.02 | 0 | 0 | 0.25 | -0.29 | 0.02 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 129.00 | 1.23 | 4.35 | 2.79 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 130.00 | 1.17 | 4.00 | 2.59 | % | 0.02 | 0 | 0 | 0.25 | -0.34 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 131.00 | 2.78 | 4.80 | 3.79 | % | 0.03 | 0 | 0 | 0.30 | -0.37 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 132.00 | 2.50 | 4.35 | 3.43 | % | 0.03 | 0 | 0 | 0.26 | -0.40 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 133.00 | 3.25 | 6.15 | 4.70 | % | 0.04 | 0 | 0 | 0.29 | -0.43 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 134.00 | 3.70 | 5.55 | 4.63 | % | 0.03 | 0 | 0 | 0.27 | -0.46 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 135.00 | 4.65 | 6.80 | 5.73 | % | 0.04 | 0 | 0 | 0.31 | -0.49 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 136.00 | 4.95 | 6.65 | 5.80 | % | 0.04 | 0 | 0 | 0.28 | -0.52 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 137.00 | 5.60 | 7.85 | 6.73 | % | 0.05 | 0 | 0 | 0.29 | -0.55 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 138.00 | 6.15 | 7.80 | 6.98 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 139.00 | 6.90 | 9.40 | 8.15 | % | 0.06 | 0 | 0 | 0.28 | -0.61 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 140.00 | 7.60 | 9.00 | 8.30 | % | 0.06 | 0 | 0 | 0.27 | -0.63 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 141.00 | 7.05 | 10.85 | 8.95 | % | 0.06 | 0 | 0 | 0.26 | -0.66 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 142.00 | 8.95 | 10.35 | 9.65 | % | 0.07 | 0 | 0 | 0.26 | -0.68 | 0.03 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 143.00 | 8.50 | 12.25 | 10.38 | % | 0.07 | 0 | 0 | 0.39 | -0.70 | 0.02 | -0.06 | 5/29/2026 1:57:52 PM EST | |||
| 144.00 | 9.30 | 13.10 | 11.20 | % | 0.08 | 0 | 0 | 0.39 | -0.73 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 145.00 | 10.15 | 14.00 | 12.08 | % | 0.08 | 0 | 0 | 0.40 | -0.74 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 146.00 | 10.95 | 14.85 | 12.90 | % | 0.09 | 0 | 0 | 0.40 | -0.78 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 147.00 | 11.85 | 15.75 | 13.80 | % | 0.09 | 0 | 0 | 0.40 | -0.79 | 0.02 | -0.05 | 5/29/2026 1:57:52 PM EST | |||
| 148.00 | 12.70 | 16.45 | 14.58 | % | 0.10 | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.04 | 5/29/2026 1:57:52 PM EST | |||
| 150.00 | 14.55 | 18.15 | 16.35 | % | 0.11 | 0 | 0 | 0.42 | -0.84 | 0.02 | -0.04 | 5/29/2026 1:57:52 PM EST | |||
| 152.50 | 16.90 | 20.50 | 18.70 | % | 0.12 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.04 | 5/29/2026 1:57:52 PM EST | |||
| 155.00 | 19.30 | 22.90 | 21.10 | % | 0.14 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.03 | 5/29/2026 1:57:52 PM EST | |||
| 160.00 | 24.25 | 27.85 | 26.05 | % | 0.16 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 5/29/2026 1:57:52 PM EST | |||
| 165.00 | 29.20 | 33.25 | 31.23 | % | 0.19 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 5/29/2026 1:57:52 PM EST | |||
| 170.00 | 34.25 | 38.20 | 36.23 | % | 0.21 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 5/29/2026 1:57:52 PM EST | |||
| 175.00 | 39.10 | 43.10 | 41.10 | % | 0.23 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 180.00 | 44.15 | 48.20 | 46.18 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 185.00 | 49.20 | 53.20 | 51.20 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST | |||
| 190.00 | 54.05 | 58.10 | 56.08 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:52 PM EST |