Options Chain for GILEAD SCIENCES INC COM (GILD) - $147.00 as of 10/9/2026 6:57:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 64.25 | 68.00 | 66.13 | % | 0.78 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 90.00 | 59.30 | 63.00 | 61.15 | % | 0.68 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 95.00 | 54.25 | 57.90 | 56.08 | % | 0.59 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 100.00 | 49.25 | 53.00 | 51.13 | 44.61 | 0.00 | 0.00% | 0.51 | 0 | 8 | 2.33 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 44.25 | 48.00 | 46.13 | 39.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:54 PM EST |
| 110.00 | 39.25 | 43.00 | 41.13 | 33.39 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 34.30 | 38.00 | 36.15 | % | 0.31 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 120.00 | 29.25 | 33.05 | 31.15 | 29.55 | +3.75 | +14.54% | 0.26 | 10 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 125.00 | 24.25 | 26.50 | 25.38 | 20.20 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.83 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:54 PM EST |
| 130.00 | 20.45 | 21.90 | 21.18 | 15.73 | 0.00 | 0.00% | 0.16 | 0 | 253 | 0.84 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 131.00 | 18.30 | 22.30 | 20.30 | % | 0.15 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 132.00 | 17.30 | 20.90 | 19.10 | % | 0.14 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 133.00 | 16.30 | 20.00 | 18.15 | % | 0.14 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 134.00 | 15.30 | 19.10 | 17.20 | 14.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 135.00 | 14.90 | 18.10 | 16.50 | 15.25 | +2.02 | +15.27% | 0.12 | 1 | 389 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 136.00 | 13.30 | 17.10 | 15.20 | % | 0.11 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 137.00 | 12.30 | 16.15 | 14.23 | % | 0.10 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 138.00 | 11.35 | 15.10 | 13.23 | % | 0.10 | 0 | 0 | 0.82 | 1.00 | 0.01 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 139.00 | 10.35 | 14.20 | 12.28 | % | 0.09 | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.02 | 10/9/2026 3:59:54 PM EST | |||
| 140.00 | 10.05 | 11.95 | 11.00 | 9.50 | +3.70 | +63.80% | 0.08 | 2 | 500 | 0.53 | 0.96 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 141.00 | 8.40 | 11.75 | 10.08 | 8.70 | +4.65 | +114.82% | 0.07 | 2 | 38 | 0.64 | 0.96 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 142.00 | 7.45 | 10.80 | 9.13 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.61 | 0.92 | 0.02 | -0.06 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 143.00 | 6.50 | 9.85 | 8.18 | 8.00 | +4.45 | +125.36% | 0.06 | 10 | 17 | 0.58 | 0.92 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 144.00 | 6.25 | 8.90 | 7.58 | 6.31 | +3.31 | +110.34% | 0.05 | 1 | 35 | 0.54 | 0.90 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 145.00 | 5.80 | 7.10 | 6.45 | 6.50 | +2.60 | +66.67% | 0.04 | 62 | 860 | 0.38 | 0.85 | 0.04 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 146.00 | 3.80 | 7.20 | 5.50 | 4.75 | +2.45 | +106.53% | 0.04 | 40 | 46 | 0.50 | 0.84 | 0.05 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 147.00 | 3.70 | 6.35 | 5.03 | 4.92 | +2.31 | +88.51% | 0.03 | 36 | 108 | 0.48 | 0.77 | 0.05 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 148.00 | 2.10 | 5.40 | 3.75 | 4.00 | +1.81 | +82.65% | 0.03 | 24 | 81 | 0.44 | 0.72 | 0.06 | -0.13 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 149.00 | 2.26 | 4.10 | 3.18 | 2.65 | +0.95 | +55.89% | 0.02 | 5 | 24 | 0.21 | 0.66 | 0.07 | -0.13 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 150.00 | 2.79 | 3.15 | 2.97 | 2.88 | +1.63 | +130.40% | 0.02 | 915 | 883 | 0.28 | 0.60 | 0.08 | -0.14 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 152.50 | 0.74 | 1.85 | 1.30 | 1.51 | +0.84 | +125.38% | 0.01 | 128 | 157 | 0.23 | 0.39 | 0.08 | -0.13 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 155.00 | 0.55 | 0.90 | 0.73 | 0.72 | +0.31 | +75.61% | 0.00 | 234 | 1,582 | 0.25 | 0.21 | 0.06 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 157.50 | 0.16 | 0.50 | 0.33 | 0.37 | +0.17 | +85.00% | 0.00 | 33 | 48 | 0.25 | 0.09 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 160.00 | 0.05 | 0.37 | 0.21 | 0.22 | +0.13 | +144.45% | 0.00 | 42 | 1,360 | 0.27 | 0.04 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 162.50 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 159 | 0.43 | 0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 165.00 | 0.01 | 0.35 | 0.18 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 489 | 0.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 167.50 | 0.00 | 1.14 | 0.57 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 24 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 172.50 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.36 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 19 | 111 | 1.21 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | 0.03 | % | 0.01 | 36 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.73 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:54 PM EST |
| 120.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.18 | -90.00% | 0.00 | 8 | 447 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.10 | -90.91% | 0.00 | 14 | 591 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 131.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 132.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 133.00 | 0.00 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 134.00 | 0.00 | 0.97 | 0.49 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 135.00 | 0.04 | 0.15 | 0.10 | 0.04 | -0.09 | -69.24% | 0.00 | 43 | 618 | 0.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 136.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.43 | -68.26% | 0.00 | 2 | 45 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 137.00 | 0.00 | 0.49 | 0.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 138.00 | 0.00 | 0.64 | 0.32 | 0.14 | -0.35 | -71.43% | 0.00 | 14 | 150 | 0.55 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 139.00 | 0.00 | 0.61 | 0.31 | 0.25 | -0.31 | -55.36% | 0.00 | 10 | 75 | 0.41 | -0.02 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 140.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.33 | -67.35% | 0.00 | 57 | 416 | 0.34 | -0.04 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 141.00 | 0.00 | 0.36 | 0.18 | 0.27 | -0.70 | -72.17% | 0.00 | 56 | 75 | 0.39 | -0.04 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 142.00 | 0.02 | 0.34 | 0.18 | 0.19 | -0.55 | -74.33% | 0.00 | 129 | 79 | 0.28 | -0.08 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 143.00 | 0.00 | 0.50 | 0.25 | 0.58 | -0.72 | -55.39% | 0.00 | 26 | 70 | 0.36 | -0.08 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 144.00 | 0.00 | 1.17 | 0.59 | 0.40 | -1.24 | -75.61% | 0.00 | 37 | 68 | 0.45 | -0.10 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 145.00 | 0.38 | 0.55 | 0.47 | 0.51 | -0.94 | -64.83% | 0.00 | 87 | 567 | 0.29 | -0.15 | 0.04 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 146.00 | 0.00 | 2.23 | 1.12 | 1.01 | -1.10 | -52.14% | 0.01 | 2 | 27 | 0.53 | -0.16 | 0.05 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 147.00 | 0.74 | 0.95 | 0.85 | 0.83 | -1.58 | -65.56% | 0.01 | 12 | 25 | 0.29 | -0.23 | 0.05 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 148.00 | 0.90 | 1.05 | 0.98 | 1.04 | -2.19 | -67.81% | 0.01 | 49 | 25 | 0.27 | -0.28 | 0.06 | -0.13 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 149.00 | 1.18 | 1.68 | 1.43 | 1.33 | -2.52 | -65.46% | 0.01 | 9 | 6 | 0.28 | -0.34 | 0.07 | -0.13 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 150.00 | 1.49 | 1.85 | 1.67 | 1.80 | -3.73 | -67.45% | 0.01 | 489 | 404 | 0.26 | -0.40 | 0.08 | -0.14 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 152.50 | 2.85 | 3.55 | 3.20 | 2.92 | -6.35 | -68.51% | 0.02 | 10 | 11 | 0.26 | -0.61 | 0.08 | -0.13 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 155.00 | 3.30 | 6.60 | 4.95 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.52 | -0.79 | 0.06 | -0.09 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 157.50 | 5.35 | 8.70 | 7.03 | % | 0.04 | 0 | 0 | 0.57 | -0.91 | 0.04 | -0.05 | 10/9/2026 3:59:54 PM EST | |||
| 160.00 | 7.65 | 11.00 | 9.33 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.64 | -0.96 | 0.02 | -0.03 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 162.50 | 9.70 | 13.40 | 11.55 | % | 0.07 | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 165.00 | 11.80 | 15.85 | 13.83 | % | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 167.50 | 15.70 | 18.30 | 17.00 | 17.25 | % | 0.10 | 1 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST | |
| 170.00 | 17.05 | 20.80 | 18.93 | 26.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 172.50 | 19.55 | 23.30 | 21.43 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 175.00 | 22.05 | 25.80 | 23.93 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 180.00 | 27.10 | 30.80 | 28.95 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 185.00 | 32.10 | 35.80 | 33.95 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 190.00 | 37.05 | 40.80 | 38.93 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 195.00 | 42.05 | 45.80 | 43.93 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 200.00 | 47.35 | 50.80 | 49.08 | 56.67 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:54 PM EST |