Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GILD
Gilead Sciences Inc
stock NASDAQ

At Close
Jul 27, 2026 3:59:56 PM EDT
130.49USD+0.909%(+1.18)4,925,621
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 27, 2026 9:22:30 AM EDT
130.70USD+1.075%(+1.39)1,205
After-hours
Jul 27, 2026 4:21:30 PM EDT
130.58USD+0.073%(+0.09)1,152,686
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jul 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6431,8231561,338


GILD Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

GILD Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

GILD Jul 31, 2026 Exp. - Max Pain @ $130.00

Puts
Calls


GILD Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C00%0GILD260731C00190000
185.00 C0.150%1107-24GILD260731C00185000
180.00 C0.110%1107-10GILD260731C00180000
175.00 C00%0GILD260731C00175000
170.00 C00%0GILD260731C00170000
165.00 C00%0GILD260731C00165000
160.00 C00%0GILD260731C00160000
155.00 C00%0GILD260731C00155000
152.50 C00%0GILD260731C00152500
150.00 C0.07-83.72%103307-22GILD260731C00150000
149.00 C00%0GILD260731C00149000
148.00 C00%0GILD260731C00148000
147.00 C00%0GILD260731C00147000
146.00 C0.20+33.33%1207-24GILD260731C00146000
145.00 C0.15+150.00%33807-24GILD260731C00145000
144.00 C0.910%3307-17GILD260731C00144000
143.00 C0.430%1107-20GILD260731C00143000
142.00 C0.02-98.06%11607-24GILD260731C00142000
141.00 C0.220%1107-24GILD260731C00141000
140.00 C0.31+63.16%217007-24GILD260731C00140000
139.00 C1.12-24.83%42607-20GILD260731C00139000
138.00 C0.17-45.16%711007-24GILD260731C00138000
137.00 C0.25-52.83%5236207-24GILD260731C00137000
136.00 C0.38-28.30%651107-24GILD260731C00136000
135.00 C0.59-22.37%3816007-24GILD260731C00135000
134.00 C0.88-10.20%4414207-24GILD260731C00134000
133.00 C1.08-20.59%758007-24GILD260731C00133000
132.00 C1.40-40.93%59907-24GILD260731C00132000
131.00 C1.40-34.88%246707-24GILD260731C00131000
130.00 C1.80-26.53%26850607-24GILD260731C00130000
129.00 C2.79-31.78%32307-24GILD260731C00129000
128.00 C4.70+30.56%1707-22GILD260731C00128000
127.00 C3.95-15.05%58307-24GILD260731C00127000
126.00 C5.00-47.53%4607-21GILD260731C00126000
125.00 C6.24-2.65%1507-24GILD260731C00125000
124.00 C8.87+5.34%1307-22GILD260731C00124000
123.00 C7.450%6306-16GILD260731C00123000
122.00 C8.100%2106-16GILD260731C00122000
121.00 C00%0GILD260731C00121000
120.00 C00%0GILD260731C00120000
119.00 C11.810%1107-10GILD260731C00119000
118.00 C8.230%2006-18GILD260731C00118000
117.00 C00%0GILD260731C00117000
116.00 C00%0GILD260731C00116000
115.00 C18.240%5507-20GILD260731C00115000
114.00 C00%0GILD260731C00114000
113.00 C00%0GILD260731C00113000
112.00 C00%0GILD260731C00112000
111.00 C00%0GILD260731C00111000
110.00 C00%0GILD260731C00110000
109.00 C00%0GILD260731C00109000
105.00 C00%0GILD260731C00105000
100.00 C00%0GILD260731C00100000
95.00 C00%0GILD260731C00095000
90.00 C00%0GILD260731C00090000
85.00 C00%0GILD260731C00085000
80.00 C00%0GILD260731C00080000
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0GILD260731P00190000
185.00 P00%0GILD260731P00185000
180.00 P00%0GILD260731P00180000
175.00 P00%0GILD260731P00175000
170.00 P00%0GILD260731P00170000
165.00 P00%0GILD260731P00165000
160.00 P00%0GILD260731P00160000
155.00 P00%0GILD260731P00155000
152.50 P16.800%1007-17GILD260731P00152500
150.00 P00%0GILD260731P00150000
149.00 P00%0GILD260731P00149000
148.00 P00%0GILD260731P00148000
147.00 P00%0GILD260731P00147000
146.00 P00%0GILD260731P00146000
145.00 P12.500%1107-09GILD260731P00145000
144.00 P00%0GILD260731P00144000
143.00 P00%0GILD260731P00143000
142.00 P00%0GILD260731P00142000
141.00 P00%0GILD260731P00141000
140.00 P9.710%1107-24GILD260731P00140000
139.00 P8.93+32.30%1207-24GILD260731P00139000
138.00 P00%0GILD260731P00138000
137.00 P00%0GILD260731P00137000
136.00 P6.20-8.42%1407-21GILD260731P00136000
135.00 P5.12+2.40%16307-24GILD260731P00135000
134.00 P00%0GILD260731P00134000
133.00 P3.64+70.89%14607-21GILD260731P00133000
132.00 P3.15-3.37%32507-24GILD260731P00132000
131.00 P2.31-31.45%21407-22GILD260731P00131000
130.00 P2.64+15.79%16222807-24GILD260731P00130000
129.00 P1.64-0.61%929707-24GILD260731P00129000
128.00 P1.23-5.38%8211707-24GILD260731P00128000
127.00 P0.93-5.10%223007-24GILD260731P00127000
126.00 P0.90+11.11%77607-24GILD260731P00126000
125.00 P0.67-21.18%84007-24GILD260731P00125000
124.00 P0.440.00%41207-24GILD260731P00124000
123.00 P0.38-36.67%212707-24GILD260731P00123000
122.00 P0.45-22.41%62007-21GILD260731P00122000
121.00 P0.14-85.26%1707-24GILD260731P00121000
120.00 P0.10-88.51%219107-24GILD260731P00120000
119.00 P0.130.00%21207-24GILD260731P00119000
118.00 P0.59-23.38%2407-22GILD260731P00118000
117.00 P0.30-75.81%1207-16GILD260731P00117000
116.00 P0.92-56.40%1107-01GILD260731P00116000
115.00 P0.42-42.47%2407-10GILD260731P00115000
114.00 P00%0GILD260731P00114000
113.00 P1.020%19007-02GILD260731P00113000
112.00 P1.080%73007-02GILD260731P00112000
111.00 P0.780%28007-02GILD260731P00111000
110.00 P0.440%1106-29GILD260731P00110000
109.00 P0.63+320.00%3611807-21GILD260731P00109000
105.00 P0.01-94.44%812107-24GILD260731P00105000
100.00 P00%0GILD260731P00100000
95.00 P0.51-54.05%23023006-25GILD260731P00095000
90.00 P1.080%1006-17GILD260731P00090000
85.00 P00%0GILD260731P00085000
80.00 P00%0GILD260731P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC