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 | 52.40 | 56.60 | 54.50 | % | 0.68 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 85.00 | 47.45 | 51.60 | 49.53 | % | 0.58 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 90.00 | 42.45 | 46.60 | 44.53 | % | 0.49 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 95.00 | 37.45 | 41.65 | 39.55 | % | 0.42 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 100.00 | 32.50 | 36.70 | 34.60 | % | 0.35 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 105.00 | 27.60 | 31.45 | 29.53 | % | 0.28 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 110.00 | 22.70 | 26.20 | 24.45 | % | 0.22 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 115.00 | 17.95 | 21.65 | 19.80 | % | 0.17 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 117.00 | 16.05 | 19.90 | 17.98 | % | 0.15 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 118.00 | 15.15 | 19.05 | 17.10 | % | 0.14 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 119.00 | 14.25 | 17.95 | 16.10 | % | 0.14 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 120.00 | 13.35 | 17.25 | 15.30 | % | 0.13 | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 121.00 | 12.45 | 16.35 | 14.40 | % | 0.12 | 0 | 0 | 0.51 | 0.87 | 0.02 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 122.00 | 11.55 | 15.45 | 13.50 | % | 0.11 | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 123.00 | 10.65 | 14.60 | 12.63 | % | 0.10 | 0 | 0 | 0.48 | 0.83 | 0.02 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 124.00 | 9.80 | 13.75 | 11.78 | % | 0.10 | 0 | 0 | 0.47 | 0.81 | 0.02 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 125.00 | 8.95 | 12.70 | 10.83 | % | 0.09 | 0 | 0 | 0.44 | 0.78 | 0.03 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 126.00 | 8.15 | 12.10 | 10.13 | % | 0.08 | 0 | 0 | 0.45 | 0.76 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 127.00 | 7.35 | 11.35 | 9.35 | % | 0.07 | 0 | 0 | 0.44 | 0.73 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 128.00 | 6.55 | 10.50 | 8.53 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 129.00 | 5.75 | 9.80 | 7.78 | % | 0.06 | 0 | 0 | 0.28 | 0.67 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 130.00 | 4.95 | 9.05 | 7.00 | % | 0.05 | 0 | 0 | 0.27 | 0.64 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 131.00 | 4.25 | 8.35 | 6.30 | % | 0.05 | 0 | 0 | 0.27 | 0.61 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 132.00 | 3.60 | 7.75 | 5.68 | % | 0.04 | 0 | 0 | 0.26 | 0.58 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 133.00 | 3.00 | 7.20 | 5.10 | % | 0.04 | 0 | 0 | 0.26 | 0.55 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 134.00 | 4.15 | 5.45 | 4.80 | 4.07 | % | 0.04 | 1 | 0 | 0.27 | 0.51 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 135.00 | 3.25 | 5.95 | 4.60 | 4.18 | % | 0.03 | 2 | 0 | 0.29 | 0.48 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 136.00 | 1.49 | 5.70 | 3.60 | % | 0.03 | 0 | 0 | 0.25 | 0.45 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 137.00 | 1.11 | 5.30 | 3.21 | % | 0.02 | 0 | 0 | 0.25 | 0.41 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 138.00 | 0.72 | 4.80 | 2.76 | % | 0.02 | 0 | 0 | 0.24 | 0.38 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 139.00 | 0.31 | 4.35 | 2.33 | % | 0.02 | 0 | 0 | 0.23 | 0.35 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 140.00 | 0.03 | 4.05 | 2.04 | % | 0.01 | 0 | 0 | 0.21 | 0.31 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 141.00 | 0.02 | 3.75 | 1.89 | % | 0.01 | 0 | 0 | 0.22 | 0.28 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 142.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.36 | 0.27 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 143.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.37 | 0.24 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 144.00 | 0.00 | 2.64 | 1.32 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.21 | 0.03 | -0.04 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 145.00 | 0.23 | 2.90 | 1.57 | % | 0.01 | 0 | 0 | 0.27 | 0.17 | 0.02 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 152.50 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | 0.98 | % | 0.00 | 59 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 110.00 | 0.21 | 2.59 | 1.40 | 0.52 | % | 0.01 | 119 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 115.00 | 0.13 | 1.52 | 0.83 | 0.85 | % | 0.01 | 156 | 0 | 0.34 | -0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 117.00 | 0.00 | 3.05 | 1.53 | 1.69 | % | 0.01 | 162 | 0 | 0.55 | -0.07 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 118.00 | 0.00 | 3.15 | 1.58 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.08 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 119.00 | 0.00 | 3.25 | 1.63 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.10 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 120.00 | 0.46 | 3.35 | 1.91 | % | 0.02 | 0 | 0 | 0.37 | -0.11 | 0.02 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 121.00 | 0.14 | 3.50 | 1.82 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | -0.13 | 0.02 | -0.02 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 122.00 | 0.26 | 3.65 | 1.96 | % | 0.02 | 0 | 0 | 0.33 | -0.15 | 0.02 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 123.00 | 0.14 | 3.80 | 1.97 | % | 0.02 | 0 | 0 | 0.31 | -0.17 | 0.02 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 124.00 | 0.26 | 3.95 | 2.11 | % | 0.02 | 0 | 0 | 0.31 | -0.19 | 0.02 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 125.00 | 0.91 | 2.60 | 1.76 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.03 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 126.00 | 0.61 | 3.35 | 1.98 | % | 0.02 | 0 | 0 | 0.27 | -0.24 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 127.00 | 0.81 | 3.75 | 2.28 | % | 0.02 | 0 | 0 | 0.27 | -0.27 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 128.00 | 1.26 | 4.60 | 2.93 | % | 0.02 | 0 | 0 | 0.30 | -0.30 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 129.00 | 1.46 | 4.75 | 3.11 | % | 0.02 | 0 | 0 | 0.29 | -0.33 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 130.00 | 1.46 | 5.05 | 3.26 | % | 0.03 | 0 | 0 | 0.27 | -0.36 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 131.00 | 2.06 | 5.35 | 3.71 | % | 0.03 | 0 | 0 | 0.28 | -0.39 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 132.00 | 2.40 | 5.70 | 4.05 | % | 0.03 | 0 | 0 | 0.27 | -0.42 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 133.00 | 3.40 | 6.10 | 4.75 | % | 0.04 | 0 | 0 | 0.29 | -0.45 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 134.00 | 3.70 | 6.60 | 5.15 | % | 0.04 | 0 | 0 | 0.28 | -0.49 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 135.00 | 4.20 | 7.10 | 5.65 | % | 0.04 | 0 | 0 | 0.28 | -0.52 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 136.00 | 3.70 | 7.65 | 5.68 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 137.00 | 4.30 | 8.25 | 6.28 | % | 0.05 | 0 | 0 | 0.25 | -0.59 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 138.00 | 4.80 | 8.85 | 6.83 | % | 0.05 | 0 | 0 | 0.24 | -0.62 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 139.00 | 5.40 | 9.50 | 7.45 | % | 0.05 | 0 | 0 | 0.23 | -0.65 | 0.03 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 140.00 | 6.10 | 10.20 | 8.15 | % | 0.06 | 0 | 0 | 0.22 | -0.69 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 141.00 | 6.85 | 10.90 | 8.88 | % | 0.06 | 0 | 0 | 0.37 | -0.72 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 142.00 | 7.60 | 11.60 | 9.60 | % | 0.07 | 0 | 0 | 0.38 | -0.73 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 143.00 | 8.35 | 12.35 | 10.35 | % | 0.07 | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 144.00 | 9.20 | 13.15 | 11.18 | % | 0.08 | 0 | 0 | 0.39 | -0.79 | 0.03 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 145.00 | 10.10 | 14.00 | 12.05 | % | 0.08 | 0 | 0 | 0.39 | -0.83 | 0.02 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 150.00 | 14.90 | 18.50 | 16.70 | % | 0.11 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 152.50 | 17.05 | 20.90 | 18.98 | % | 0.12 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 155.00 | 19.70 | 23.30 | 21.50 | % | 0.14 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 160.00 | 24.80 | 28.25 | 26.53 | % | 0.17 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 165.00 | 29.05 | 33.20 | 31.13 | % | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 170.00 | 34.05 | 38.20 | 36.13 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 175.00 | 39.00 | 43.20 | 41.10 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 180.00 | 44.00 | 48.15 | 46.08 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 185.00 | 49.00 | 53.15 | 51.08 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 190.00 | 53.95 | 58.10 | 56.03 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST |