Options Chain for GILEAD SCIENCES INC COM (GILD) - $131.27 as of 7/3/2026 12:11:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 64.65 | 68.20 | 66.43 | 65.20 | % | 1.02 | 2 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 70.00 | 59.75 | 63.05 | 61.40 | % | 0.88 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 75.00 | 54.80 | 58.35 | 56.58 | % | 0.75 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 80.00 | 49.80 | 53.55 | 51.68 | % | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 85.00 | 44.80 | 48.55 | 46.68 | 38.91 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 39.85 | 43.75 | 41.80 | 41.04 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.75 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 35.00 | 38.30 | 36.65 | % | 0.39 | 0 | 19 | 0.70 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 100.00 | 30.15 | 32.40 | 31.28 | 32.20 | +4.95 | +18.17% | 0.31 | 101 | 126 | 0.48 | 0.98 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 25.30 | 27.55 | 26.43 | 22.54 | 0.00 | 0.00% | 0.25 | 0 | 73 | 0.43 | 0.96 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 20.55 | 23.95 | 22.25 | 18.05 | 0.00 | 0.00% | 0.20 | 0 | 83 | 0.51 | 0.92 | 0.01 | -0.03 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 16.15 | 19.40 | 17.78 | 17.18 | +3.87 | +29.08% | 0.15 | 45 | 112 | 0.46 | 0.87 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 12.10 | 15.05 | 13.58 | 13.09 | +2.48 | +23.38% | 0.11 | 1 | 65 | 0.28 | 0.79 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 8.90 | 10.40 | 9.65 | 9.20 | +2.97 | +47.68% | 0.08 | 20 | 1,557 | 0.29 | 0.69 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 6.95 | 7.25 | 7.10 | 6.59 | +2.64 | +66.84% | 0.05 | 82 | 826 | 0.32 | 0.57 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 4.55 | 4.80 | 4.68 | 4.25 | +1.95 | +84.79% | 0.03 | 146 | 8,077 | 0.31 | 0.44 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 2.80 | 3.00 | 2.90 | 2.93 | +1.63 | +125.39% | 0.02 | 242 | 2,032 | 0.30 | 0.32 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 1.61 | 1.82 | 1.72 | 1.70 | +0.82 | +93.19% | 0.01 | 119 | 320 | 0.30 | 0.21 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 0.90 | 0.99 | 0.95 | 0.99 | +0.58 | +141.47% | 0.01 | 134 | 15,650 | 0.30 | 0.13 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 0.20 | 0.66 | 0.43 | 0.47 | +0.17 | +56.67% | 0.00 | 7 | 647 | 0.28 | 0.07 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 0.10 | 0.61 | 0.36 | 0.20 | +0.05 | +33.34% | 0.00 | 10 | 533 | 0.31 | 0.04 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.34 | 0.02 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.42 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.65 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.39 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/2/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.38 | 0.19 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/2/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.03 | 1.02 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.22 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.66 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.32 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | -0.01 | 0.00 | -0.01 | 6/16/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.39 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 6 | 392 | 0.45 | -0.02 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 0.11 | 0.65 | 0.38 | 0.48 | -0.11 | -18.65% | 0.00 | 1 | 91 | 0.37 | -0.04 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 0.37 | 1.01 | 0.69 | 0.74 | -0.29 | -28.16% | 0.01 | 9 | 370 | 0.36 | -0.08 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 0.98 | 1.36 | 1.17 | 1.23 | -0.62 | -33.52% | 0.01 | 32 | 280 | 0.35 | -0.13 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 1.80 | 2.03 | 1.92 | 1.91 | -1.21 | -38.79% | 0.02 | 34 | 680 | 0.33 | -0.21 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 3.10 | 3.40 | 3.25 | 3.26 | -1.54 | -32.09% | 0.03 | 29 | 485 | 0.32 | -0.31 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 5.00 | 5.25 | 5.13 | 5.64 | -1.84 | -24.60% | 0.04 | 11 | 1,347 | 0.31 | -0.43 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 7.10 | 7.80 | 7.45 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 367 | 0.29 | -0.56 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 10.15 | 11.55 | 10.85 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 203 | 0.29 | -0.68 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 13.80 | 16.65 | 15.23 | 18.03 | -0.94 | -4.96% | 0.11 | 1 | 27 | 0.31 | -0.79 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 17.80 | 20.40 | 19.10 | 23.77 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.41 | -0.87 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 23.25 | 25.70 | 24.48 | 24.55 | -5.24 | -17.59% | 0.16 | 45 | 57 | 0.49 | -0.93 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 26.75 | 30.70 | 28.73 | 34.71 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.55 | -0.96 | 0.01 | -0.01 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 32.10 | 35.75 | 33.93 | % | 0.21 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 170.00 | 37.10 | 40.70 | 38.90 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 175.00 | 41.85 | 45.75 | 43.80 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 180.00 | 47.05 | 50.65 | 48.85 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 185.00 | 52.10 | 55.70 | 53.90 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 190.00 | 56.95 | 60.80 | 58.88 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 195.00 | 61.85 | 65.60 | 63.73 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 200.00 | 67.10 | 70.65 | 68.88 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 210.00 | 76.85 | 80.70 | 78.78 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |