Options Chain for GILEAD SCIENCES INC COM (GILD) - $130.50 as of 5/22/2026 2:38:59 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 | 52.45 | 56.25 | 54.35 | % | 0.68 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 85.00 | 47.45 | 51.15 | 49.30 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 90.00 | 42.45 | 46.25 | 44.35 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 95.00 | 37.50 | 41.30 | 39.40 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 100.00 | 32.50 | 36.10 | 34.30 | 34.04 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.66 | 0.99 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:57 PM EST |
| 105.00 | 27.60 | 30.20 | 28.90 | 26.65 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.47 | 0.98 | 0.00 | -0.01 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 110.00 | 22.75 | 25.35 | 24.05 | 23.26 | +2.01 | +9.46% | 0.22 | 5 | 21 | 0.42 | 0.94 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 115.00 | 18.40 | 21.55 | 19.98 | 15.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.45 | 0.91 | 0.01 | -0.02 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 120.00 | 14.60 | 17.05 | 15.83 | 13.53 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.30 | 0.84 | 0.02 | -0.03 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 125.00 | 11.25 | 12.95 | 12.10 | 10.05 | +1.30 | +14.86% | 0.10 | 2 | 95 | 0.32 | 0.76 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 130.00 | 7.65 | 8.10 | 7.88 | 7.90 | +2.20 | +38.60% | 0.06 | 68 | 175 | 0.26 | 0.64 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 135.00 | 4.95 | 5.20 | 5.08 | 5.15 | +1.57 | +43.86% | 0.04 | 629 | 305 | 0.26 | 0.50 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 140.00 | 2.65 | 3.15 | 2.90 | 2.94 | +0.85 | +40.67% | 0.02 | 627 | 2,092 | 0.25 | 0.35 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 145.00 | 1.36 | 1.79 | 1.58 | 1.59 | +0.51 | +47.23% | 0.01 | 90 | 2,214 | 0.24 | 0.23 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 150.00 | 0.72 | 0.95 | 0.84 | 0.82 | +0.32 | +64.00% | 0.01 | 31 | 291 | 0.24 | 0.13 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 155.00 | 0.31 | 0.50 | 0.41 | 0.37 | +0.07 | +23.34% | 0.00 | 6 | 310 | 0.24 | 0.07 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 160.00 | 0.03 | 0.41 | 0.22 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 38 | 0.24 | 0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.02 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.81 | 0.41 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.19 | 0.10 | 0.09 | % | 0.00 | 50 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 185.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 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 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.49 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.08 | -38.10% | 0.00 | 15 | 51 | 0.44 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.69 | 0.35 | 0.30 | -0.14 | -31.82% | 0.00 | 13 | 54 | 0.44 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 110.00 | 0.31 | 0.66 | 0.49 | 0.55 | -0.17 | -23.62% | 0.00 | 60 | 106 | 0.34 | -0.06 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 115.00 | 0.55 | 1.17 | 0.86 | 0.86 | -0.35 | -28.93% | 0.01 | 6 | 92 | 0.32 | -0.09 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 120.00 | 1.01 | 1.50 | 1.26 | 1.29 | -0.90 | -41.10% | 0.01 | 12 | 187 | 0.29 | -0.16 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 125.00 | 1.89 | 2.25 | 2.07 | 2.39 | -0.71 | -22.91% | 0.02 | 32 | 1,261 | 0.27 | -0.24 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 130.00 | 3.30 | 3.75 | 3.53 | 3.80 | -1.55 | -28.98% | 0.03 | 12 | 140 | 0.26 | -0.36 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 135.00 | 5.40 | 5.95 | 5.68 | 6.05 | -2.00 | -24.85% | 0.04 | 1 | 276 | 0.25 | -0.50 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 140.00 | 8.30 | 10.50 | 9.40 | 11.66 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.29 | -0.65 | 0.03 | -0.04 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 145.00 | 11.85 | 13.70 | 12.78 | 13.50 | -2.85 | -17.44% | 0.09 | 1 | 11 | 0.28 | -0.77 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 150.00 | 16.10 | 18.85 | 17.48 | 17.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.31 | -0.87 | 0.02 | -0.02 | 4/21/2026 | 5/22/2026 3:59:57 PM EST |
| 155.00 | 20.55 | 23.45 | 22.00 | 24.34 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.44 | -0.93 | 0.01 | -0.02 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 160.00 | 25.75 | 28.30 | 27.03 | % | 0.17 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 165.00 | 29.80 | 33.25 | 31.53 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 170.00 | 34.35 | 38.15 | 36.25 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 175.00 | 39.75 | 43.15 | 41.45 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 180.00 | 44.70 | 48.05 | 46.38 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 185.00 | 49.40 | 53.00 | 51.20 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 190.00 | 54.35 | 58.00 | 56.18 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST |