Options Chain for GILEAD SCIENCES INC COM (GILD) - $129.87 as of 8/7/2026 6:05:53 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 | 51.70 | 55.65 | 53.68 | % | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 85.00 | 47.35 | 50.70 | 49.03 | % | 0.58 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 90.00 | 42.00 | 45.70 | 43.85 | % | 0.49 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 95.00 | 37.05 | 40.75 | 38.90 | % | 0.41 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 100.00 | 32.50 | 35.75 | 34.13 | % | 0.34 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 105.00 | 27.55 | 30.25 | 28.90 | % | 0.28 | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 110.00 | 22.70 | 25.50 | 24.10 | % | 0.22 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 115.00 | 17.90 | 20.75 | 19.33 | % | 0.17 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 118.00 | 15.05 | 18.50 | 16.78 | % | 0.14 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 119.00 | 13.85 | 17.60 | 15.73 | % | 0.13 | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 120.00 | 13.00 | 16.75 | 14.88 | % | 0.12 | 0 | 0 | 0.48 | 0.84 | 0.02 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 121.00 | 12.10 | 15.85 | 13.98 | % | 0.12 | 0 | 0 | 0.46 | 0.82 | 0.02 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 122.00 | 11.70 | 15.05 | 13.38 | % | 0.11 | 0 | 0 | 0.34 | 0.80 | 0.02 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 123.00 | 10.45 | 14.25 | 12.35 | % | 0.10 | 0 | 0 | 0.31 | 0.78 | 0.02 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 124.00 | 9.65 | 13.45 | 11.55 | % | 0.09 | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 125.00 | 8.90 | 12.70 | 10.80 | % | 0.09 | 0 | 0 | 0.27 | 0.75 | 0.02 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 126.00 | 8.15 | 11.95 | 10.05 | % | 0.08 | 0 | 0 | 0.28 | 0.72 | 0.02 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 127.00 | 7.50 | 11.25 | 9.38 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.02 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 128.00 | 7.10 | 10.55 | 8.83 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 129.00 | 7.40 | 8.85 | 8.13 | 7.14 | % | 0.06 | 1 | 0 | 0.29 | 0.65 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 130.00 | 7.10 | 8.35 | 7.73 | % | 0.06 | 0 | 0 | 0.30 | 0.62 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 131.00 | 5.00 | 8.70 | 6.85 | 6.71 | % | 0.05 | 3 | 0 | 0.29 | 0.59 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 132.00 | 4.20 | 8.15 | 6.18 | % | 0.05 | 0 | 0 | 0.28 | 0.56 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 133.00 | 3.85 | 7.60 | 5.73 | 5.57 | % | 0.04 | 4 | 0 | 0.29 | 0.53 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 134.00 | 3.30 | 7.15 | 5.23 | % | 0.04 | 0 | 0 | 0.28 | 0.50 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 135.00 | 4.10 | 6.65 | 5.38 | 4.78 | +0.78 | +19.50% | 0.04 | 2 | 4 | 0.32 | 0.47 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 136.00 | 2.42 | 6.20 | 4.31 | % | 0.03 | 0 | 0 | 0.28 | 0.44 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 137.00 | 1.98 | 5.80 | 3.89 | % | 0.03 | 0 | 0 | 0.28 | 0.41 | 0.03 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 138.00 | 1.59 | 5.40 | 3.50 | % | 0.03 | 0 | 0 | 0.28 | 0.38 | 0.03 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 139.00 | 1.25 | 5.05 | 3.15 | % | 0.02 | 0 | 0 | 0.28 | 0.35 | 0.03 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 140.00 | 0.92 | 4.75 | 2.84 | % | 0.02 | 0 | 0 | 0.27 | 0.32 | 0.03 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 141.00 | 0.66 | 4.45 | 2.56 | % | 0.02 | 0 | 0 | 0.27 | 0.29 | 0.03 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 142.00 | % | 0.00 | 0 | 0 | 0.26 | 0.27 | 0.03 | -0.04 | 8/7/2026 4:00:02 PM EST | ||||||
| 143.00 | 0.06 | 3.90 | 1.98 | % | 0.01 | 0 | 0 | 0.25 | 0.25 | 0.02 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 144.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.40 | 0.22 | 0.02 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.02 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.02 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.01 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 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 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 115.00 | 0.31 | 2.74 | 1.53 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 118.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.47 | -0.13 | 0.01 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 119.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.46 | -0.14 | 0.02 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.44 | -0.16 | 0.02 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 121.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.44 | -0.18 | 0.02 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 122.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.43 | -0.20 | 0.02 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 123.00 | 0.01 | 3.75 | 1.88 | % | 0.02 | 0 | 0 | 0.42 | -0.22 | 0.02 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 124.00 | 0.13 | 4.00 | 2.07 | % | 0.02 | 0 | 0 | 0.27 | -0.23 | 0.02 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 125.00 | 0.36 | 4.25 | 2.31 | % | 0.02 | 0 | 0 | 0.28 | -0.25 | 0.02 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 126.00 | 0.85 | 4.50 | 2.68 | % | 0.02 | 0 | 0 | 0.29 | -0.28 | 0.02 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 127.00 | 0.85 | 4.75 | 2.80 | % | 0.02 | 0 | 0 | 0.28 | -0.30 | 0.02 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 128.00 | 1.30 | 5.05 | 3.18 | % | 0.02 | 0 | 0 | 0.29 | -0.33 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 129.00 | 1.46 | 5.40 | 3.43 | % | 0.03 | 0 | 0 | 0.28 | -0.35 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 130.00 | 1.90 | 5.80 | 3.85 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 131.00 | 2.29 | 6.20 | 4.25 | % | 0.03 | 0 | 0 | 0.28 | -0.41 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 132.00 | 2.80 | 6.65 | 4.73 | % | 0.04 | 0 | 0 | 0.28 | -0.44 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 133.00 | 3.20 | 7.15 | 5.18 | % | 0.04 | 0 | 0 | 0.28 | -0.47 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 134.00 | 3.75 | 7.75 | 5.75 | % | 0.04 | 0 | 0 | 0.28 | -0.50 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 135.00 | 4.30 | 8.20 | 6.25 | % | 0.05 | 0 | 0 | 0.28 | -0.53 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 136.00 | 4.85 | 8.85 | 6.85 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.03 | -0.06 | 8/7/2026 4:00:02 PM EST | |||
| 137.00 | 6.05 | 9.20 | 7.63 | % | 0.06 | 0 | 0 | 0.28 | -0.59 | 0.03 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 138.00 | 6.15 | 10.00 | 8.08 | % | 0.06 | 0 | 0 | 0.27 | -0.62 | 0.03 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 139.00 | 7.50 | 10.40 | 8.95 | % | 0.06 | 0 | 0 | 0.28 | -0.65 | 0.03 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 140.00 | 7.65 | 11.35 | 9.50 | % | 0.07 | 0 | 0 | 0.27 | -0.68 | 0.03 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 141.00 | 8.30 | 12.00 | 10.15 | % | 0.07 | 0 | 0 | 0.26 | -0.71 | 0.03 | -0.05 | 8/7/2026 4:00:02 PM EST | |||
| 142.00 | 8.95 | 12.45 | 10.70 | % | 0.08 | 0 | 0 | 0.24 | -0.73 | 0.03 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 143.00 | 9.85 | 13.15 | 11.50 | % | 0.08 | 0 | 0 | 0.24 | -0.75 | 0.02 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 144.00 | 10.45 | 14.20 | 12.33 | % | 0.09 | 0 | 0 | 0.38 | -0.78 | 0.02 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 145.00 | 11.30 | 15.05 | 13.18 | % | 0.09 | 0 | 0 | 0.38 | -0.80 | 0.02 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 150.00 | 16.30 | 19.00 | 17.65 | % | 0.12 | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 155.00 | 20.90 | 23.65 | 22.28 | % | 0.14 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 160.00 | 25.90 | 28.50 | 27.20 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 165.00 | 30.70 | 33.45 | 32.08 | % | 0.19 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 170.00 | 35.55 | 38.95 | 37.25 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 175.00 | 40.00 | 43.95 | 41.98 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 180.00 | 45.00 | 48.90 | 46.95 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 185.00 | 49.95 | 53.90 | 51.93 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 190.00 | 54.90 | 58.90 | 56.90 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST |