Options Chain for GILEAD SCIENCES INC COM (GILD) - $129.93 as of 7/24/2026 9:15:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 48.20 | 51.55 | 49.88 | % | 0.62 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 85.00 | 43.25 | 46.60 | 44.93 | % | 0.53 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 90.00 | 38.25 | 41.70 | 39.98 | % | 0.44 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 7/24/2026 3:59:59 PM EST | |||
| 95.00 | 34.35 | 36.75 | 35.55 | % | 0.37 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 7/24/2026 3:59:59 PM EST | |||
| 100.00 | 29.60 | 31.75 | 30.68 | % | 0.31 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 7/24/2026 3:59:59 PM EST | |||
| 105.00 | 24.75 | 26.90 | 25.83 | % | 0.25 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.04 | 7/24/2026 3:59:59 PM EST | |||
| 110.00 | 19.75 | 22.25 | 21.00 | % | 0.19 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.05 | 7/24/2026 3:59:59 PM EST | |||
| 115.00 | 15.30 | 17.90 | 16.60 | % | 0.14 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.06 | 7/24/2026 3:59:59 PM EST | |||
| 118.00 | 12.15 | 15.50 | 13.83 | % | 0.12 | 0 | 0 | 0.34 | 0.78 | 0.02 | -0.07 | 7/24/2026 3:59:59 PM EST | |||
| 119.00 | 11.35 | 14.70 | 13.03 | % | 0.11 | 0 | 0 | 0.35 | 0.77 | 0.02 | -0.07 | 7/24/2026 3:59:59 PM EST | |||
| 120.00 | 10.60 | 14.00 | 12.30 | % | 0.10 | 0 | 0 | 0.35 | 0.75 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 121.00 | 9.80 | 13.25 | 11.53 | % | 0.10 | 0 | 0 | 0.35 | 0.73 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 122.00 | 9.15 | 12.55 | 10.85 | % | 0.09 | 0 | 0 | 0.35 | 0.71 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 123.00 | 8.90 | 11.10 | 10.00 | % | 0.08 | 0 | 0 | 0.34 | 0.69 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 124.00 | 7.75 | 11.20 | 9.48 | % | 0.08 | 0 | 0 | 0.35 | 0.67 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 125.00 | 7.10 | 9.10 | 8.10 | % | 0.06 | 0 | 0 | 0.31 | 0.65 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 126.00 | 7.55 | 9.05 | 8.30 | % | 0.07 | 0 | 0 | 0.36 | 0.62 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 127.00 | 5.80 | 7.95 | 6.88 | % | 0.05 | 0 | 0 | 0.31 | 0.60 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 128.00 | 6.35 | 7.90 | 7.13 | % | 0.06 | 0 | 0 | 0.35 | 0.57 | 0.03 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 129.00 | 4.75 | 6.85 | 5.80 | % | 0.04 | 0 | 0 | 0.31 | 0.55 | 0.03 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 130.00 | 5.30 | 6.85 | 6.08 | % | 0.05 | 0 | 0 | 0.35 | 0.52 | 0.03 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 131.00 | 3.50 | 5.85 | 4.68 | % | 0.04 | 0 | 0 | 0.30 | 0.49 | 0.03 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 132.00 | 4.35 | 5.90 | 5.13 | % | 0.04 | 0 | 0 | 0.35 | 0.47 | 0.03 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 133.00 | 3.40 | 5.00 | 4.20 | % | 0.03 | 0 | 0 | 0.32 | 0.44 | 0.03 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 134.00 | 3.50 | 5.05 | 4.28 | % | 0.03 | 0 | 0 | 0.34 | 0.41 | 0.03 | -0.07 | 7/24/2026 3:59:59 PM EST | |||
| 135.00 | 2.06 | 5.80 | 3.93 | % | 0.03 | 0 | 0 | 0.34 | 0.39 | 0.03 | -0.07 | 7/24/2026 3:59:59 PM EST | |||
| 136.00 | 1.68 | 3.90 | 2.79 | % | 0.02 | 0 | 0 | 0.29 | 0.36 | 0.03 | -0.07 | 7/24/2026 3:59:59 PM EST | |||
| 137.00 | 2.51 | 4.95 | 3.73 | % | 0.03 | 0 | 0 | 0.37 | 0.33 | 0.03 | -0.07 | 7/24/2026 3:59:59 PM EST | |||
| 138.00 | 2.39 | 3.25 | 2.82 | 2.95 | % | 0.02 | 2 | 0 | 0.33 | 0.31 | 0.03 | -0.06 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 139.00 | 2.00 | 4.60 | 3.30 | 2.66 | % | 0.02 | 2 | 0 | 0.38 | 0.28 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 140.00 | 0.91 | 4.35 | 2.63 | % | 0.02 | 0 | 0 | 0.35 | 0.26 | 0.02 | -0.06 | 7/24/2026 3:59:59 PM EST | |||
| 141.00 | 0.37 | 2.48 | 1.43 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.23 | 0.02 | -0.05 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 142.00 | 0.30 | 2.88 | 1.59 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.21 | 0.02 | -0.05 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 143.00 | 1.27 | 3.65 | 2.46 | % | 0.02 | 0 | 0 | 0.38 | 0.20 | 0.02 | -0.05 | 7/24/2026 3:59:59 PM EST | |||
| 144.00 | 0.35 | 1.88 | 1.12 | 1.53 | % | 0.01 | 1 | 0 | 0.29 | 0.17 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 145.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.02 | -0.04 | 7/24/2026 3:59:59 PM EST | |||
| 146.00 | 0.54 | 2.79 | 1.67 | % | 0.01 | 0 | 0 | 0.36 | 0.14 | 0.02 | -0.04 | 7/24/2026 3:59:59 PM EST | |||
| 150.00 | 0.14 | 1.34 | 0.74 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.03 | 7/24/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.02 | 7/24/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 7/24/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 7/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.03 | 7/24/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.01 | -0.04 | 7/24/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.59 | -0.09 | 0.01 | -0.05 | 7/24/2026 3:59:59 PM EST | |||
| 115.00 | 0.99 | 2.47 | 1.73 | % | 0.02 | 0 | 0 | 0.40 | -0.16 | 0.01 | -0.06 | 7/24/2026 3:59:59 PM EST | |||
| 118.00 | 0.83 | 2.17 | 1.50 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.22 | 0.02 | -0.07 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 119.00 | 1.62 | 4.00 | 2.81 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.23 | 0.02 | -0.07 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 120.00 | 0.55 | 3.45 | 2.00 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 121.00 | 0.35 | 3.15 | 1.75 | % | 0.01 | 0 | 0 | 0.28 | -0.27 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 122.00 | 2.30 | 4.65 | 3.48 | % | 0.03 | 0 | 0 | 0.39 | -0.29 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 123.00 | 2.38 | 4.95 | 3.67 | % | 0.03 | 0 | 0 | 0.38 | -0.31 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 124.00 | 1.27 | 4.05 | 2.66 | % | 0.02 | 0 | 0 | 0.29 | -0.33 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 125.00 | 3.20 | 5.55 | 4.38 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.35 | 0.02 | -0.08 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 126.00 | 2.09 | 4.60 | 3.35 | % | 0.03 | 0 | 0 | 0.29 | -0.38 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 127.00 | 3.95 | 6.15 | 5.05 | % | 0.04 | 0 | 0 | 0.37 | -0.40 | 0.02 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 128.00 | 3.90 | 5.45 | 4.68 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.03 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 129.00 | 4.85 | 7.10 | 5.98 | % | 0.05 | 0 | 0 | 0.37 | -0.45 | 0.03 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 130.00 | 4.80 | 6.40 | 5.60 | % | 0.04 | 0 | 0 | 0.31 | -0.48 | 0.03 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 131.00 | 5.85 | 7.95 | 6.90 | % | 0.05 | 0 | 0 | 0.36 | -0.51 | 0.03 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 132.00 | 5.80 | 7.50 | 6.65 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.03 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 133.00 | 5.50 | 9.20 | 7.35 | % | 0.06 | 0 | 0 | 0.32 | -0.56 | 0.03 | -0.08 | 7/24/2026 3:59:59 PM EST | |||
| 134.00 | 7.65 | 8.65 | 8.15 | 7.64 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.33 | -0.59 | 0.03 | -0.07 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 135.00 | 6.95 | 10.50 | 8.73 | % | 0.06 | 0 | 0 | 0.32 | -0.61 | 0.03 | -0.07 | 7/24/2026 3:59:59 PM EST | |||
| 136.00 | 8.95 | 10.15 | 9.55 | % | 0.07 | 0 | 0 | 0.33 | -0.64 | 0.03 | -0.07 | 7/24/2026 3:59:59 PM EST | |||
| 137.00 | 8.30 | 12.05 | 10.18 | % | 0.07 | 0 | 0 | 0.32 | -0.67 | 0.03 | -0.07 | 7/24/2026 3:59:59 PM EST | |||
| 138.00 | 10.20 | 12.75 | 11.48 | % | 0.08 | 0 | 0 | 0.36 | -0.69 | 0.03 | -0.06 | 7/24/2026 3:59:59 PM EST | |||
| 139.00 | 9.70 | 12.05 | 10.88 | % | 0.08 | 0 | 0 | 0.36 | -0.72 | 0.02 | -0.06 | 7/24/2026 3:59:59 PM EST | |||
| 140.00 | 10.50 | 14.20 | 12.35 | % | 0.09 | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.06 | 7/24/2026 3:59:59 PM EST | |||
| 141.00 | 11.30 | 14.75 | 13.03 | % | 0.09 | 0 | 0 | 0.44 | -0.77 | 0.02 | -0.05 | 7/24/2026 3:59:59 PM EST | |||
| 142.00 | 12.10 | 15.70 | 13.90 | % | 0.10 | 0 | 0 | 0.45 | -0.79 | 0.02 | -0.05 | 7/24/2026 3:59:59 PM EST | |||
| 143.00 | 12.90 | 16.10 | 14.50 | % | 0.10 | 0 | 0 | 0.43 | -0.80 | 0.02 | -0.05 | 7/24/2026 3:59:59 PM EST | |||
| 144.00 | 13.70 | 16.75 | 15.23 | % | 0.11 | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.04 | 7/24/2026 3:59:59 PM EST | |||
| 145.00 | 14.55 | 17.50 | 16.03 | % | 0.11 | 0 | 0 | 0.42 | -0.84 | 0.02 | -0.04 | 7/24/2026 3:59:59 PM EST | |||
| 146.00 | 15.45 | 18.80 | 17.13 | % | 0.12 | 0 | 0 | 0.44 | -0.86 | 0.02 | -0.04 | 7/24/2026 3:59:59 PM EST | |||
| 150.00 | 19.10 | 21.90 | 20.50 | % | 0.14 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.03 | 7/24/2026 3:59:59 PM EST | |||
| 155.00 | 23.90 | 26.60 | 25.25 | % | 0.16 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 7/24/2026 3:59:59 PM EST | |||
| 160.00 | 28.85 | 32.85 | 30.85 | % | 0.19 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 165.00 | 33.85 | 37.65 | 35.75 | % | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 170.00 | 38.80 | 42.75 | 40.78 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 175.00 | 43.80 | 47.75 | 45.78 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 180.00 | 48.80 | 52.75 | 50.78 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 185.00 | 53.80 | 57.75 | 55.78 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 190.00 | 58.80 | 62.80 | 60.80 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST |