Options Chain for GILEAD SCIENCES INC COM (GILD) - $121.05 as of 6/11/2026 5:14:58 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 | 58.90 | 63.00 | 60.95 | % | 0.94 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/11/2026 3:59:58 PM EST | |||
| 70.00 | 53.85 | 58.00 | 55.93 | % | 0.80 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/11/2026 3:59:58 PM EST | |||
| 75.00 | 48.95 | 53.00 | 50.98 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/11/2026 3:59:58 PM EST | |||
| 80.00 | 44.35 | 47.95 | 46.15 | % | 0.58 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/11/2026 3:59:58 PM EST | |||
| 85.00 | 40.30 | 42.35 | 41.33 | 38.91 | 0.00 | 0.00% | 0.49 | 0 | 11 | 0.70 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 3:59:58 PM EST |
| 90.00 | 34.25 | 38.00 | 36.13 | 41.04 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.65 | 0.98 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 3:59:58 PM EST |
| 95.00 | 30.55 | 32.85 | 31.70 | % | 0.33 | 0 | 19 | 0.59 | 0.97 | 0.00 | -0.01 | 6/11/2026 3:59:58 PM EST | |||
| 100.00 | 25.75 | 28.00 | 26.88 | 23.00 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.49 | 0.93 | 0.01 | -0.02 | 6/10/2026 | 6/11/2026 3:59:58 PM EST |
| 105.00 | 21.50 | 23.45 | 22.48 | 18.89 | 0.00 | 0.00% | 0.21 | 0 | 44 | 0.34 | 0.89 | 0.01 | -0.03 | 6/10/2026 | 6/11/2026 3:59:58 PM EST |
| 110.00 | 17.45 | 19.20 | 18.33 | 14.85 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.36 | 0.83 | 0.01 | -0.04 | 6/10/2026 | 6/11/2026 3:59:58 PM EST |
| 115.00 | 13.50 | 15.15 | 14.33 | 11.05 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.35 | 0.76 | 0.02 | -0.04 | 6/10/2026 | 6/11/2026 3:59:58 PM EST |
| 120.00 | 9.65 | 11.75 | 10.70 | 10.90 | +3.30 | +43.43% | 0.09 | 55 | 100 | 0.33 | 0.66 | 0.02 | -0.05 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 125.00 | 7.15 | 7.55 | 7.35 | 8.30 | +3.05 | +58.10% | 0.06 | 375 | 547 | 0.30 | 0.55 | 0.02 | -0.05 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 130.00 | 4.90 | 5.45 | 5.18 | 5.80 | +2.28 | +64.78% | 0.04 | 17 | 553 | 0.31 | 0.44 | 0.02 | -0.05 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 135.00 | 3.05 | 3.50 | 3.28 | 3.70 | +1.40 | +60.87% | 0.02 | 6,631 | 467 | 0.30 | 0.32 | 0.02 | -0.04 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 140.00 | 2.00 | 2.24 | 2.12 | 2.22 | +0.79 | +55.25% | 0.02 | 936 | 2,778 | 0.30 | 0.23 | 0.02 | -0.04 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 145.00 | 1.13 | 1.45 | 1.29 | 1.46 | +0.56 | +62.23% | 0.01 | 23 | 241 | 0.30 | 0.16 | 0.01 | -0.03 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 150.00 | 0.74 | 1.00 | 0.87 | 0.83 | +0.21 | +33.88% | 0.01 | 13,349 | 1,764 | 0.31 | 0.11 | 0.01 | -0.02 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 155.00 | 0.42 | 0.57 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.30 | 0.07 | 0.01 | -0.02 | 6/10/2026 | 6/11/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.76 | 0.38 | 0.15 | -0.30 | -66.67% | 0.00 | 1 | 545 | 0.35 | 0.04 | 0.01 | -0.01 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 165.00 | 0.01 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.43 | 0.03 | 0.00 | -0.01 | 5/29/2026 | 6/11/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 1.19 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.38 | 0.02 | 0.00 | -0.01 | 5/13/2026 | 6/11/2026 3:59:58 PM EST |
| 175.00 | 0.05 | 1.22 | 0.64 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.60 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 6/11/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.17 | 1.09 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.65 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/11/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 1.22 | 0.61 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/11/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 1.76 | 0.88 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/11/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.61 | 0.81 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/11/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 1.65 | 0.83 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/11/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/11/2026 3:59:58 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/11/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.13 | % | 0.00 | 2 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:58 PM EST | |
| 80.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.57 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/11/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.48 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.47 | -0.02 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.03 | 0.52 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.49 | -0.03 | 0.00 | -0.01 | 5/20/2026 | 6/11/2026 3:59:58 PM EST |
| 100.00 | 0.42 | 0.83 | 0.63 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.37 | -0.07 | 0.01 | -0.02 | 6/10/2026 | 6/11/2026 3:59:58 PM EST |
| 105.00 | 0.65 | 1.49 | 1.07 | 1.25 | -0.23 | -15.55% | 0.01 | 15 | 65 | 0.36 | -0.11 | 0.01 | -0.03 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 110.00 | 1.12 | 2.37 | 1.75 | 1.93 | -0.49 | -20.25% | 0.02 | 10 | 316 | 0.34 | -0.17 | 0.01 | -0.04 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 115.00 | 2.47 | 3.15 | 2.81 | 2.98 | -1.02 | -25.50% | 0.02 | 14 | 173 | 0.34 | -0.24 | 0.02 | -0.04 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 120.00 | 3.85 | 4.50 | 4.18 | 3.80 | -1.88 | -33.10% | 0.03 | 13 | 524 | 0.32 | -0.34 | 0.02 | -0.05 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 125.00 | 5.60 | 6.55 | 6.08 | 6.40 | -1.74 | -21.38% | 0.05 | 4 | 274 | 0.30 | -0.45 | 0.02 | -0.05 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 130.00 | 8.25 | 9.25 | 8.75 | 8.70 | -2.71 | -23.76% | 0.07 | 14 | 1,165 | 0.30 | -0.56 | 0.02 | -0.05 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 135.00 | 11.05 | 13.00 | 12.03 | 12.89 | +2.12 | +19.69% | 0.09 | 1 | 361 | 0.29 | -0.68 | 0.02 | -0.04 | 6/11/2026 | 6/11/2026 3:59:58 PM EST |
| 140.00 | 14.95 | 16.70 | 15.83 | 13.45 | 0.00 | 0.00% | 0.11 | 0 | 192 | 0.29 | -0.77 | 0.02 | -0.04 | 6/5/2026 | 6/11/2026 3:59:58 PM EST |
| 145.00 | 19.10 | 20.70 | 19.90 | 21.56 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.26 | -0.84 | 0.01 | -0.03 | 6/10/2026 | 6/11/2026 3:59:58 PM EST |
| 150.00 | 23.70 | 25.65 | 24.68 | 19.10 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.39 | -0.89 | 0.01 | -0.02 | 4/23/2026 | 6/11/2026 3:59:58 PM EST |
| 155.00 | 28.50 | 30.65 | 29.58 | 21.85 | 0.00 | 0.00% | 0.19 | 0 | 63 | 0.43 | -0.93 | 0.01 | -0.02 | 5/26/2026 | 6/11/2026 3:59:58 PM EST |
| 160.00 | 33.25 | 35.95 | 34.60 | % | 0.22 | 0 | 51 | 0.47 | -0.96 | 0.01 | -0.01 | 6/11/2026 3:59:58 PM EST | |||
| 165.00 | 38.45 | 40.75 | 39.60 | % | 0.24 | 0 | 16 | 0.53 | -0.97 | 0.00 | -0.01 | 6/11/2026 3:59:58 PM EST | |||
| 170.00 | 42.85 | 46.90 | 44.88 | % | 0.26 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 6/11/2026 3:59:58 PM EST | |||
| 175.00 | 47.80 | 51.90 | 49.85 | % | 0.28 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 6/11/2026 3:59:58 PM EST | |||
| 180.00 | 52.80 | 56.90 | 54.85 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/11/2026 3:59:58 PM EST | |||
| 185.00 | 57.85 | 61.80 | 59.83 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/11/2026 3:59:58 PM EST | |||
| 190.00 | 62.90 | 66.85 | 64.88 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/11/2026 3:59:58 PM EST | |||
| 195.00 | 67.90 | 71.30 | 69.60 | % | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/11/2026 3:59:58 PM EST | |||
| 200.00 | 72.90 | 76.85 | 74.88 | % | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/11/2026 3:59:58 PM EST | |||
| 210.00 | 82.75 | 86.70 | 84.73 | % | 0.40 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/11/2026 3:59:58 PM EST |