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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 64.35 | 68.05 | 66.20 | % | 0.83 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 85.00 | 59.35 | 63.05 | 61.20 | % | 0.72 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 90.00 | 54.35 | 58.05 | 56.20 | % | 0.62 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 95.00 | 49.35 | 53.05 | 51.20 | % | 0.54 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 100.00 | 45.05 | 48.05 | 46.55 | % | 0.47 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 105.00 | 39.95 | 43.10 | 41.53 | % | 0.40 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 110.00 | 34.95 | 38.10 | 36.53 | % | 0.33 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 115.00 | 29.95 | 33.10 | 31.53 | % | 0.27 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 120.00 | 24.95 | 28.10 | 26.53 | % | 0.22 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 125.00 | 20.40 | 23.20 | 21.80 | 24.23 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | 0.99 | 0.01 | 0.00 | 9/1/2026 | 9/9/2026 9:58:48 AM EST |
| 130.00 | 15.55 | 18.45 | 17.00 | % | 0.13 | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.02 | 9/9/2026 9:58:48 AM EST | |||
| 135.00 | 11.25 | 14.00 | 12.63 | 15.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | 0.86 | 0.03 | -0.02 | 9/2/2026 | 9/9/2026 9:58:48 AM EST |
| 136.00 | 10.15 | 13.20 | 11.68 | % | 0.09 | 0 | 0 | 0.42 | 0.82 | 0.02 | -0.04 | 9/9/2026 9:58:48 AM EST | |||
| 137.00 | 9.35 | 12.45 | 10.90 | 12.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | 0.80 | 0.02 | -0.05 | 8/27/2026 | 9/9/2026 9:58:48 AM EST |
| 138.00 | 8.75 | 11.50 | 10.13 | 10.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | 0.77 | 0.03 | -0.04 | 8/28/2026 | 9/9/2026 9:58:48 AM EST |
| 139.00 | 8.05 | 9.50 | 8.78 | % | 0.06 | 0 | 0 | 0.42 | 0.74 | 0.03 | -0.04 | 9/9/2026 9:58:48 AM EST | |||
| 140.00 | 7.65 | 10.00 | 8.83 | 9.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.71 | 0.03 | -0.04 | 9/1/2026 | 9/9/2026 9:58:48 AM EST |
| 141.00 | 6.65 | 8.35 | 7.50 | 10.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | 0.68 | 0.03 | -0.05 | 9/2/2026 | 9/9/2026 9:58:48 AM EST |
| 142.00 | 6.25 | 8.55 | 7.40 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | 0.65 | 0.03 | -0.05 | 9/3/2026 | 9/9/2026 9:58:48 AM EST |
| 143.00 | 5.20 | 7.00 | 6.10 | 8.94 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | 0.61 | 0.03 | -0.05 | 9/3/2026 | 9/9/2026 9:58:48 AM EST |
| 144.00 | 5.05 | 7.15 | 6.10 | 8.64 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | 0.58 | 0.03 | -0.06 | 9/2/2026 | 9/9/2026 9:58:48 AM EST |
| 145.00 | 4.40 | 5.65 | 5.03 | % | 0.03 | 0 | 0 | 0.30 | 0.54 | 0.04 | -0.06 | 9/9/2026 9:58:48 AM EST | |||
| 146.00 | 4.15 | 5.25 | 4.70 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.51 | 0.04 | -0.06 | 9/1/2026 | 9/9/2026 9:58:48 AM EST |
| 147.00 | 3.65 | 4.50 | 4.08 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | 0.47 | 0.04 | -0.06 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 148.00 | 3.05 | 5.25 | 4.15 | 5.92 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | 0.44 | 0.04 | -0.06 | 9/3/2026 | 9/9/2026 9:58:48 AM EST |
| 149.00 | 2.85 | 3.70 | 3.28 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.29 | 0.40 | 0.03 | -0.06 | 9/4/2026 | 9/9/2026 9:58:48 AM EST |
| 150.00 | 2.45 | 3.30 | 2.88 | 3.16 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.28 | 0.37 | 0.03 | -0.06 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 152.50 | 1.70 | 2.45 | 2.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.30 | 0.29 | 0.03 | -0.05 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 155.00 | 1.02 | 2.16 | 1.59 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.24 | 0.22 | 0.03 | -0.05 | 9/4/2026 | 9/9/2026 9:58:48 AM EST |
| 157.50 | 0.63 | 1.67 | 1.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.41 | 0.18 | 0.02 | -0.05 | 9/4/2026 | 9/9/2026 9:58:48 AM EST |
| 160.00 | 0.50 | 1.39 | 0.95 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.27 | 0.12 | 0.02 | -0.03 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 162.50 | 0.35 | 1.12 | 0.74 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.08 | 0.01 | -0.03 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 165.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 9/9/2026 9:58:48 AM EST | |||
| 167.50 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.02 | 9/9/2026 9:58:48 AM EST | |||
| 170.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 9/9/2026 9:58:48 AM EST | |||
| 172.50 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 9/9/2026 9:58:48 AM EST | |||
| 175.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 9/9/2026 9:58:48 AM EST | |||
| 177.50 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 180.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 115.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 120.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.01 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 130.00 | 0.10 | 1.50 | 0.80 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.02 | 9/9/2026 9:58:48 AM EST | |||
| 135.00 | 0.26 | 1.78 | 1.02 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.28 | -0.14 | 0.03 | -0.02 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 136.00 | 0.91 | 3.55 | 2.23 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.18 | 0.02 | -0.04 | 9/3/2026 | 9/9/2026 9:58:48 AM EST |
| 137.00 | 0.00 | 3.55 | 1.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.20 | 0.02 | -0.05 | 9/3/2026 | 9/9/2026 9:58:48 AM EST |
| 138.00 | 1.34 | 2.18 | 1.76 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.27 | -0.23 | 0.03 | -0.04 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 139.00 | 1.64 | 3.20 | 2.42 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | -0.26 | 0.03 | -0.04 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 140.00 | 1.69 | 2.84 | 2.27 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.31 | -0.29 | 0.03 | -0.04 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 141.00 | 2.31 | 3.30 | 2.81 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.29 | -0.32 | 0.03 | -0.05 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 142.00 | 2.00 | 3.55 | 2.78 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.28 | -0.35 | 0.03 | -0.05 | 9/3/2026 | 9/9/2026 9:58:48 AM EST |
| 143.00 | 2.99 | 4.95 | 3.97 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.29 | -0.39 | 0.03 | -0.05 | 9/4/2026 | 9/9/2026 9:58:48 AM EST |
| 144.00 | 2.49 | 4.55 | 3.52 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.28 | -0.42 | 0.03 | -0.06 | 9/4/2026 | 9/9/2026 9:58:48 AM EST |
| 145.00 | 3.80 | 5.90 | 4.85 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.26 | -0.46 | 0.04 | -0.06 | 9/2/2026 | 9/9/2026 9:58:48 AM EST |
| 146.00 | 4.50 | 5.20 | 4.85 | 5.24 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.27 | -0.49 | 0.04 | -0.06 | 9/8/2026 | 9/9/2026 9:58:48 AM EST |
| 147.00 | 4.85 | 5.85 | 5.35 | % | 0.04 | 0 | 0 | 0.27 | -0.53 | 0.04 | -0.06 | 9/9/2026 9:58:48 AM EST | |||
| 148.00 | 4.50 | 7.35 | 5.93 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | -0.56 | 0.04 | -0.06 | 9/4/2026 | 9/9/2026 9:58:48 AM EST |
| 149.00 | 5.90 | 6.85 | 6.38 | % | 0.04 | 0 | 0 | 0.26 | -0.60 | 0.03 | -0.06 | 9/9/2026 9:58:48 AM EST | |||
| 150.00 | 6.70 | 7.60 | 7.15 | 4.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.63 | 0.03 | -0.06 | 9/4/2026 | 9/9/2026 9:58:48 AM EST |
| 152.50 | 8.40 | 9.65 | 9.03 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | -0.71 | 0.03 | -0.05 | 9/4/2026 | 9/9/2026 9:58:48 AM EST |
| 155.00 | 8.85 | 12.00 | 10.43 | % | 0.07 | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.05 | 9/9/2026 9:58:48 AM EST | |||
| 157.50 | 11.15 | 13.80 | 12.48 | % | 0.08 | 0 | 0 | 0.26 | -0.82 | 0.02 | -0.05 | 9/9/2026 9:58:48 AM EST | |||
| 160.00 | 13.70 | 16.30 | 15.00 | % | 0.09 | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.03 | 9/9/2026 9:58:48 AM EST | |||
| 162.50 | 15.50 | 18.40 | 16.95 | % | 0.10 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.03 | 9/9/2026 9:58:48 AM EST | |||
| 165.00 | 17.85 | 20.70 | 19.28 | % | 0.12 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 9/9/2026 9:58:48 AM EST | |||
| 167.50 | 20.30 | 23.30 | 21.80 | % | 0.13 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 9/9/2026 9:58:48 AM EST | |||
| 170.00 | 22.75 | 25.70 | 24.23 | % | 0.14 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 9/9/2026 9:58:48 AM EST | |||
| 172.50 | 25.20 | 28.05 | 26.63 | % | 0.15 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 9/9/2026 9:58:48 AM EST | |||
| 175.00 | 27.75 | 31.75 | 29.75 | % | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/9/2026 9:58:48 AM EST | |||
| 177.50 | 30.20 | 34.20 | 32.20 | % | 0.18 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 180.00 | 32.70 | 36.65 | 34.68 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 182.50 | 35.70 | 39.15 | 37.43 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 185.00 | 37.70 | 41.70 | 39.70 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST | |||
| 190.00 | 42.65 | 46.55 | 44.60 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:48 AM EST |