Options Chain for GILEAD SCIENCES INC COM (GILD) - $146.00 as of 9/9/2026 9:13:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 54.25 | 58.05 | 56.15 | % | 0.62 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 95.00 | 49.10 | 53.05 | 51.08 | % | 0.54 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 100.00 | 44.95 | 48.10 | 46.53 | 47.08 | 0.00 | 0.00% | 0.47 | 0 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 9:58:48 AM EST |
| 105.00 | 40.20 | 42.45 | 41.33 | 41.72 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 9:58:48 AM EST |
| 110.00 | 34.20 | 38.10 | 36.15 | 33.39 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 9:58:48 AM EST |
| 115.00 | 30.10 | 33.10 | 31.60 | % | 0.27 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 120.00 | 25.20 | 28.15 | 26.68 | 29.82 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.58 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 9:58:48 AM EST |
| 125.00 | 20.70 | 23.05 | 21.88 | 22.19 | 0.00 | 0.00% | 0.18 | 0 | 57 | 0.49 | 0.98 | 0.01 | -0.01 | 8/21/2026 | 9/9/2026 9:58:48 AM EST |
| 130.00 | 16.20 | 17.25 | 16.73 | 17.95 | 0.00 | 0.00% | 0.13 | 0 | 252 | 0.43 | 0.91 | 0.01 | -0.02 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 135.00 | 11.80 | 14.15 | 12.98 | 11.92 | -4.36 | -26.79% | 0.10 | 2 | 393 | 0.39 | 0.82 | 0.02 | -0.04 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 140.00 | 8.40 | 9.20 | 8.80 | 9.16 | +0.62 | +7.26% | 0.06 | 5 | 528 | 0.30 | 0.70 | 0.03 | -0.05 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 145.00 | 5.40 | 5.85 | 5.63 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 1,084 | 0.30 | 0.55 | 0.03 | -0.06 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 150.00 | 3.15 | 3.65 | 3.40 | 3.60 | -0.30 | -7.70% | 0.02 | 1 | 434 | 0.30 | 0.40 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 155.00 | 1.72 | 2.13 | 1.93 | 2.00 | -0.24 | -10.72% | 0.01 | 1 | 719 | 0.28 | 0.27 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 160.00 | 0.86 | 1.26 | 1.06 | 1.05 | +0.10 | +10.53% | 0.01 | 1 | 290 | 0.28 | 0.17 | 0.02 | -0.04 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 165.00 | 0.31 | 0.58 | 0.45 | 0.58 | -0.02 | -3.34% | 0.00 | 12 | 506 | 0.28 | 0.10 | 0.01 | -0.03 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 170.00 | 0.19 | 0.37 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | 0.05 | 0.01 | -0.02 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 175.00 | 0.00 | 0.34 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | 0.03 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 9:58:48 AM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.36 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/9/2026 9:58:48 AM EST |
| 185.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 190.00 | 0.00 | 0.41 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:58:48 AM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 200.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 9:58:48 AM EST |
| 95.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:58:48 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 9:58:48 AM EST |
| 105.00 | 0.00 | 0.22 | 0.11 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 9:58:48 AM EST |
| 110.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 9:58:48 AM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.40 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:58:48 AM EST |
| 120.00 | 0.12 | 0.41 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.36 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:58:48 AM EST |
| 125.00 | 0.31 | 0.58 | 0.45 | 0.39 | -0.08 | -17.03% | 0.00 | 50 | 224 | 0.33 | -0.02 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 130.00 | 0.53 | 1.00 | 0.77 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 465 | 0.30 | -0.09 | 0.01 | -0.02 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 135.00 | 1.28 | 1.72 | 1.50 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.29 | -0.18 | 0.02 | -0.04 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 140.00 | 2.64 | 3.05 | 2.85 | 2.81 | 0.00 | 0.00% | 0.02 | 0 | 325 | 0.29 | -0.30 | 0.03 | -0.05 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 145.00 | 4.30 | 5.10 | 4.70 | 4.55 | -0.45 | -9.00% | 0.03 | 9 | 291 | 0.26 | -0.45 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 150.00 | 6.95 | 7.90 | 7.43 | 7.20 | -0.22 | -2.97% | 0.05 | 6 | 240 | 0.27 | -0.60 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 9:58:48 AM EST |
| 155.00 | 9.55 | 11.55 | 10.55 | 7.75 | 0.00 | 0.00% | 0.07 | 0 | 192 | 0.27 | -0.73 | 0.03 | -0.06 | 9/4/2026 | 9/9/2026 9:58:48 AM EST |
| 160.00 | 13.65 | 16.30 | 14.98 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.26 | -0.83 | 0.02 | -0.04 | 8/28/2026 | 9/9/2026 9:58:48 AM EST |
| 165.00 | 17.95 | 20.65 | 19.30 | % | 0.12 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.03 | 9/9/2026 9:58:48 AM EST | |||
| 170.00 | 22.75 | 25.70 | 24.23 | % | 0.14 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 9/9/2026 9:58:48 AM EST | |||
| 175.00 | 28.35 | 31.55 | 29.95 | % | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 9/9/2026 9:58:48 AM EST | |||
| 180.00 | 32.70 | 36.45 | 34.58 | % | 0.19 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 9/9/2026 9:58:48 AM EST | |||
| 185.00 | 37.70 | 41.45 | 39.58 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 190.00 | 43.30 | 45.70 | 44.50 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 195.00 | 47.65 | 50.80 | 49.23 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 200.00 | 53.30 | 56.15 | 54.73 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST |