Options Chain for GILEAD SCIENCES INC COM (GILD) - $133.29 as of 8/11/2026 7:14:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 79.30 | 83.05 | 81.18 | 74.95 | 0.00 | 0.00% | 1.48 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/11/2026 3:59:54 PM EST |
| 60.00 | 74.30 | 78.05 | 76.18 | % | 1.27 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 65.00 | 69.25 | 73.10 | 71.18 | % | 1.10 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 70.00 | 64.25 | 68.10 | 66.18 | % | 0.95 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 75.00 | 59.25 | 63.15 | 61.20 | 58.58 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/11/2026 3:59:54 PM EST |
| 80.00 | 55.10 | 57.75 | 56.43 | 55.30 | 0.00 | 0.00% | 0.71 | 0 | 11 | 1.31 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/11/2026 3:59:54 PM EST |
| 85.00 | 49.60 | 53.20 | 51.40 | 47.25 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:54 PM EST |
| 90.00 | 44.45 | 48.20 | 46.33 | 35.95 | 0.00 | 0.00% | 0.51 | 0 | 32 | 1.14 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 3:59:54 PM EST |
| 95.00 | 39.65 | 43.10 | 41.38 | 34.55 | 0.00 | 0.00% | 0.44 | 0 | 67 | 1.01 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 3:59:54 PM EST |
| 100.00 | 34.40 | 38.25 | 36.33 | 33.33 | 0.00 | 0.00% | 0.36 | 0 | 53 | 0.92 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:54 PM EST |
| 105.00 | 29.50 | 33.20 | 31.35 | 26.71 | 0.00 | 0.00% | 0.30 | 0 | 219 | 0.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:54 PM EST |
| 110.00 | 24.85 | 27.70 | 26.28 | 22.27 | 0.00 | 0.00% | 0.24 | 0 | 226 | 0.65 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:54 PM EST |
| 115.00 | 20.30 | 22.90 | 21.60 | 19.52 | 0.00 | 0.00% | 0.19 | 0 | 183 | 0.59 | 0.98 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 120.00 | 15.00 | 18.30 | 16.65 | 16.90 | +2.02 | +13.58% | 0.14 | 6 | 1,296 | 0.52 | 0.91 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 125.00 | 10.75 | 14.35 | 12.55 | 12.85 | +2.80 | +27.87% | 0.10 | 9 | 380 | 0.48 | 0.81 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 130.00 | 7.15 | 9.10 | 8.13 | 8.90 | +2.37 | +36.30% | 0.06 | 148 | 1,160 | 0.29 | 0.69 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 135.00 | 5.15 | 5.90 | 5.53 | 5.48 | +1.48 | +37.00% | 0.04 | 259 | 1,885 | 0.30 | 0.54 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 140.00 | 3.05 | 3.35 | 3.20 | 3.40 | +1.21 | +55.26% | 0.02 | 144 | 3,439 | 0.29 | 0.38 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 145.00 | 1.30 | 1.86 | 1.58 | 1.75 | +0.63 | +56.25% | 0.01 | 346 | 1,668 | 0.27 | 0.25 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 150.00 | 0.70 | 0.94 | 0.82 | 0.85 | +0.33 | +63.47% | 0.01 | 275 | 4,900 | 0.28 | 0.14 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 155.00 | 0.37 | 0.47 | 0.42 | 0.39 | +0.12 | +44.45% | 0.00 | 9 | 690 | 0.28 | 0.08 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.18 | -0.03 | -14.29% | 0.00 | 27 | 2,874 | 0.35 | 0.04 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 224 | 0.36 | 0.02 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.12 | -60.00% | 0.00 | 3 | 256 | 0.38 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.49 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.07 | 0.54 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/11/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.14 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/11/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/11/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 28 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.85 | 0.93 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/11/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.73 | 0.37 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/11/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.99 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.73 | 0.37 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.72 | 0.36 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.16 | -51.62% | 0.00 | 5 | 344 | 0.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 115.00 | 0.13 | 0.45 | 0.29 | 0.28 | -0.27 | -49.10% | 0.00 | 7 | 1,159 | 0.27 | -0.02 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 120.00 | 0.59 | 0.69 | 0.64 | 0.61 | -0.50 | -45.05% | 0.01 | 82 | 1,204 | 0.30 | -0.09 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 125.00 | 1.00 | 1.50 | 1.25 | 1.25 | -0.79 | -38.73% | 0.01 | 71 | 1,031 | 0.28 | -0.19 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 130.00 | 2.30 | 3.20 | 2.75 | 2.52 | -1.15 | -31.34% | 0.02 | 38 | 713 | 0.29 | -0.31 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 135.00 | 4.55 | 5.30 | 4.93 | 4.32 | -1.75 | -28.83% | 0.04 | 106 | 537 | 0.30 | -0.46 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 140.00 | 5.75 | 9.10 | 7.43 | 7.15 | -2.45 | -25.53% | 0.05 | 5 | 2,203 | 0.28 | -0.62 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 145.00 | 10.10 | 11.65 | 10.88 | 15.15 | 0.00 | 0.00% | 0.08 | 0 | 254 | 0.27 | -0.75 | 0.03 | -0.05 | 7/15/2026 | 8/11/2026 3:59:54 PM EST |
| 150.00 | 14.15 | 16.25 | 15.20 | 19.40 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.27 | -0.86 | 0.02 | -0.04 | 8/5/2026 | 8/11/2026 3:59:54 PM EST |
| 155.00 | 18.50 | 21.05 | 19.78 | 24.65 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.45 | -0.92 | 0.01 | -0.02 | 5/8/2026 | 8/11/2026 3:59:54 PM EST |
| 160.00 | 23.30 | 25.75 | 24.53 | 32.73 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 4/27/2026 | 8/11/2026 3:59:54 PM EST |
| 165.00 | 28.20 | 30.60 | 29.40 | % | 0.18 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/11/2026 3:59:54 PM EST | |||
| 170.00 | 32.35 | 36.15 | 34.25 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 175.00 | 37.30 | 41.30 | 39.30 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 180.00 | 42.30 | 46.05 | 44.18 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 185.00 | 47.25 | 51.10 | 49.18 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 190.00 | 52.25 | 55.80 | 54.03 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 195.00 | 57.20 | 60.75 | 58.98 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 200.00 | 62.20 | 65.75 | 63.98 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 210.00 | 72.15 | 75.70 | 73.93 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST |