Options Chain for GILEAD SCIENCES INC COM (GILD) - $129.96 as of 7/27/2026 8:07:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 74.05 | 77.95 | 76.00 | 74.95 | 0.00 | 0.00% | 1.38 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 3:59:52 PM EST |
| 60.00 | 69.25 | 72.95 | 71.10 | % | 1.18 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 65.00 | 64.25 | 68.00 | 66.13 | % | 1.02 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 70.00 | 59.30 | 63.00 | 61.15 | % | 0.87 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 75.00 | 54.30 | 58.00 | 56.15 | 58.58 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 49.35 | 53.05 | 51.20 | 55.30 | 0.00 | 0.00% | 0.64 | 0 | 11 | 1.13 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 44.55 | 48.15 | 46.35 | 45.17 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 39.50 | 43.20 | 41.35 | 35.95 | 0.00 | 0.00% | 0.46 | 0 | 32 | 0.93 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 35.05 | 38.30 | 36.68 | 34.55 | 0.00 | 0.00% | 0.39 | 0 | 67 | 0.83 | 0.99 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 31.10 | 33.40 | 32.25 | 28.96 | 0.00 | 0.00% | 0.32 | 0 | 40 | 0.59 | 0.96 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 24.95 | 28.65 | 26.80 | 31.00 | 0.00 | 0.00% | 0.26 | 0 | 219 | 0.65 | 0.94 | 0.01 | -0.02 | 7/8/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 21.00 | 24.00 | 22.50 | 21.98 | 0.00 | 0.00% | 0.20 | 0 | 206 | 0.57 | 0.90 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 16.25 | 19.60 | 17.93 | 18.93 | 0.00 | 0.00% | 0.16 | 0 | 183 | 0.38 | 0.84 | 0.01 | -0.04 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 12.30 | 15.50 | 13.90 | 14.52 | +1.69 | +13.18% | 0.12 | 1 | 1,298 | 0.37 | 0.76 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 8.55 | 11.75 | 10.15 | 10.12 | -0.14 | -1.37% | 0.08 | 1 | 385 | 0.35 | 0.66 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 6.55 | 7.90 | 7.23 | 6.87 | +0.22 | +3.31% | 0.06 | 27 | 1,075 | 0.34 | 0.54 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 4.40 | 4.95 | 4.68 | 4.85 | +0.45 | +10.23% | 0.03 | 34 | 1,549 | 0.32 | 0.42 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 2.48 | 3.20 | 2.84 | 3.00 | +0.33 | +12.36% | 0.02 | 416 | 3,262 | 0.31 | 0.31 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 1.54 | 1.99 | 1.77 | 2.01 | +0.39 | +24.08% | 0.01 | 64 | 1,655 | 0.31 | 0.21 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 0.85 | 1.23 | 1.04 | 1.05 | +0.01 | +0.97% | 0.01 | 108 | 4,842 | 0.31 | 0.14 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 0.47 | 0.83 | 0.65 | 0.78 | +0.15 | +23.81% | 0.00 | 16 | 670 | 0.32 | 0.09 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 0.30 | 0.82 | 0.56 | 0.49 | 0.00 | 0.00% | 0.00 | 18 | 2,881 | 0.35 | 0.05 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 0.07 | 0.55 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.33 | 0.03 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 170.00 | 0.03 | 0.27 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 2 | 247 | 0.32 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.41 | 0.01 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.45 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 28 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.46 | 0.73 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.41 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.32 | 0.16 | 0.20 | +0.04 | +25.00% | 0.00 | 1 | 593 | 0.48 | -0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 0.08 | 0.46 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.39 | -0.04 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 0.33 | 0.69 | 0.51 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.39 | -0.06 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 0.63 | 1.04 | 0.84 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.36 | -0.10 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 0.54 | 1.96 | 1.25 | 1.33 | -0.22 | -14.20% | 0.01 | 2 | 857 | 0.33 | -0.16 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 2.33 | 2.77 | 2.55 | 2.46 | -0.14 | -5.39% | 0.02 | 22 | 934 | 0.35 | -0.24 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 3.50 | 4.35 | 3.93 | 3.90 | -0.40 | -9.31% | 0.03 | 33 | 908 | 0.33 | -0.34 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 5.40 | 6.50 | 5.95 | 6.10 | -0.15 | -2.40% | 0.05 | 21 | 648 | 0.32 | -0.46 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 8.20 | 9.35 | 8.78 | 8.20 | -0.40 | -4.66% | 0.07 | 3 | 490 | 0.32 | -0.58 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 10.75 | 13.80 | 12.28 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 2,194 | 0.32 | -0.69 | 0.02 | -0.05 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 14.05 | 17.90 | 15.98 | 15.15 | 0.00 | 0.00% | 0.11 | 0 | 254 | 0.45 | -0.79 | 0.02 | -0.04 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 18.85 | 22.10 | 20.48 | 20.68 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.47 | -0.86 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 22.90 | 26.10 | 24.50 | 24.65 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.46 | -0.91 | 0.01 | -0.02 | 5/8/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 27.65 | 31.10 | 29.38 | 32.73 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 4/27/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 32.50 | 35.45 | 33.98 | % | 0.21 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 170.00 | 37.45 | 41.20 | 39.33 | % | 0.23 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 175.00 | 42.40 | 46.15 | 44.28 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 180.00 | 47.40 | 51.10 | 49.25 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 185.00 | 52.40 | 56.15 | 54.28 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 190.00 | 57.40 | 60.95 | 59.18 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 195.00 | 62.40 | 66.10 | 64.25 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 200.00 | 67.40 | 71.25 | 69.33 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 210.00 | 77.40 | 81.25 | 79.33 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |