Options Chain for GILEAD SCIENCES INC COM (GILD) - $126.34 as of 7/1/2026 2:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 112.00 | 18.45 | 21.00 | 19.73 | % | 0.18 | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 113.00 | 17.45 | 20.95 | 19.20 | % | 0.17 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 114.00 | 16.55 | 20.10 | 18.33 | % | 0.16 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 115.00 | 15.75 | 18.10 | 16.93 | % | 0.15 | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 116.00 | 14.85 | 18.00 | 16.43 | % | 0.14 | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 117.00 | 13.95 | 16.60 | 15.28 | % | 0.13 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 118.00 | 13.05 | 15.65 | 14.35 | % | 0.12 | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 119.00 | 12.15 | 15.70 | 13.93 | % | 0.12 | 0 | 0 | 0.44 | 0.84 | 0.02 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 120.00 | 11.35 | 14.95 | 13.15 | % | 0.11 | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 121.00 | 10.55 | 14.20 | 12.38 | % | 0.10 | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 122.00 | 9.80 | 13.40 | 11.60 | % | 0.10 | 0 | 0 | 0.30 | 0.77 | 0.02 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 123.00 | 9.00 | 12.65 | 10.83 | % | 0.09 | 0 | 0 | 0.30 | 0.75 | 0.02 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 124.00 | 8.25 | 11.90 | 10.08 | % | 0.08 | 0 | 0 | 0.31 | 0.72 | 0.02 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 125.00 | 7.55 | 11.20 | 9.38 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.02 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 126.00 | 6.85 | 10.55 | 8.70 | % | 0.07 | 0 | 0 | 0.31 | 0.67 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 127.00 | 6.15 | 9.90 | 8.03 | % | 0.06 | 0 | 0 | 0.31 | 0.65 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 128.00 | 5.55 | 9.30 | 7.43 | % | 0.06 | 0 | 0 | 0.31 | 0.62 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 129.00 | 4.95 | 8.75 | 6.85 | % | 0.05 | 0 | 0 | 0.31 | 0.59 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 130.00 | 4.40 | 8.20 | 6.30 | % | 0.05 | 0 | 0 | 0.31 | 0.56 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 131.00 | 3.85 | 7.70 | 5.78 | 4.80 | % | 0.04 | 3 | 0 | 0.31 | 0.53 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 132.00 | 3.35 | 7.20 | 5.28 | % | 0.04 | 0 | 0 | 0.31 | 0.50 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 133.00 | 2.93 | 6.65 | 4.79 | % | 0.04 | 0 | 0 | 0.31 | 0.47 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 134.00 | 2.44 | 6.25 | 4.35 | % | 0.03 | 0 | 0 | 0.31 | 0.44 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 2.02 | 5.90 | 3.96 | % | 0.03 | 0 | 0 | 0.31 | 0.41 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 136.00 | 1.93 | 4.00 | 2.97 | % | 0.02 | 0 | 0 | 0.27 | 0.38 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 137.00 | 1.25 | 4.95 | 3.10 | % | 0.02 | 0 | 0 | 0.29 | 0.35 | 0.03 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 138.00 | 0.89 | 4.70 | 2.80 | % | 0.02 | 0 | 0 | 0.29 | 0.32 | 0.03 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 139.00 | 0.56 | 4.55 | 2.56 | % | 0.02 | 0 | 0 | 0.29 | 0.29 | 0.03 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 140.00 | 0.97 | 2.64 | 1.81 | 1.99 | % | 0.01 | 5 | 0 | 0.27 | 0.26 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 112.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 113.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.01 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 114.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 116.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.52 | -0.11 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 117.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.51 | -0.13 | 0.01 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 118.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.50 | -0.14 | 0.02 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 119.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.49 | -0.16 | 0.02 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 3.60 | 1.80 | 1.95 | % | 0.02 | 2 | 0 | 0.48 | -0.18 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 121.00 | 0.00 | 3.75 | 1.88 | % | 0.02 | 0 | 0 | 0.47 | -0.20 | 0.02 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 122.00 | 0.05 | 4.00 | 2.03 | % | 0.02 | 0 | 0 | 0.28 | -0.23 | 0.02 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 123.00 | 0.75 | 4.20 | 2.48 | 2.34 | % | 0.02 | 4 | 0 | 0.32 | -0.25 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 124.00 | 0.76 | 4.45 | 2.61 | % | 0.02 | 0 | 0 | 0.31 | -0.28 | 0.02 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 125.00 | 0.96 | 4.75 | 2.86 | 2.86 | % | 0.02 | 4 | 0 | 0.31 | -0.30 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 126.00 | 1.04 | 5.05 | 3.05 | % | 0.02 | 0 | 0 | 0.30 | -0.33 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 127.00 | 1.52 | 5.40 | 3.46 | % | 0.03 | 0 | 0 | 0.30 | -0.35 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 128.00 | 1.94 | 5.75 | 3.85 | % | 0.03 | 0 | 0 | 0.30 | -0.38 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 129.00 | 2.44 | 6.15 | 4.30 | % | 0.03 | 0 | 0 | 0.31 | -0.41 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 130.00 | 2.65 | 6.60 | 4.63 | % | 0.04 | 0 | 0 | 0.30 | -0.44 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 131.00 | 3.10 | 7.10 | 5.10 | % | 0.04 | 0 | 0 | 0.30 | -0.47 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 132.00 | 3.75 | 7.60 | 5.68 | % | 0.04 | 0 | 0 | 0.30 | -0.50 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 133.00 | 4.40 | 8.10 | 6.25 | % | 0.05 | 0 | 0 | 0.30 | -0.53 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 134.00 | 4.85 | 8.65 | 6.75 | % | 0.05 | 0 | 0 | 0.30 | -0.56 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 5.45 | 9.25 | 7.35 | % | 0.05 | 0 | 0 | 0.29 | -0.59 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 136.00 | 6.00 | 9.85 | 7.93 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.03 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 137.00 | 6.65 | 10.45 | 8.55 | 10.32 | % | 0.06 | 21 | 0 | 0.28 | -0.65 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 138.00 | 7.30 | 11.10 | 9.20 | % | 0.07 | 0 | 0 | 0.28 | -0.68 | 0.03 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 139.00 | 8.00 | 11.80 | 9.90 | % | 0.07 | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 140.00 | 8.75 | 12.50 | 10.63 | % | 0.08 | 0 | 0 | 0.26 | -0.74 | 0.03 | -0.05 | 7/2/2026 4:00:05 PM EST |