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

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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
101883103714


GILD Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

GILD Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

GILD Aug 7, 2026 Exp. - Max Pain @ $131.00

Puts
Calls


GILD Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C00%0GILD260807C00190000
185.00 C2.20+0.46%1206-30GILD260807C00185000
180.00 C00%0GILD260807C00180000
175.00 C00%0GILD260807C00175000
170.00 C00%0GILD260807C00170000
165.00 C00%0GILD260807C00165000
160.00 C2.18+14.74%2406-30GILD260807C00160000
155.00 C0.850%2207-07GILD260807C00155000
152.50 C00%0GILD260807C00152500
150.00 C0.39-32.76%838107-17GILD260807C00150000
149.00 C00%0GILD260807C00149000
148.00 C00%0GILD260807C00148000
147.00 C00%0GILD260807C00147000
146.00 C00%0GILD260807C00146000
145.00 C0.24+700.00%2011307-24GILD260807C00145000
144.00 C0.700%11911907-22GILD260807C00144000
143.00 C00%0GILD260807C00143000
142.00 C1.00-31.51%32107-22GILD260807C00142000
141.00 C00%0GILD260807C00141000
140.00 C0.79-21.00%54707-24GILD260807C00140000
139.00 C1.10-36.05%46907-24GILD260807C00139000
138.00 C1.22-11.59%2807-24GILD260807C00138000
137.00 C1.32-43.10%586507-24GILD260807C00137000
136.00 C1.44-79.49%2707-24GILD260807C00136000
135.00 C2.01-24.15%219607-24GILD260807C00135000
134.00 C2.50-0.40%38907-24GILD260807C00134000
133.00 C2.90-17.14%4807-24GILD260807C00133000
132.00 C3.50-13.58%72807-24GILD260807C00132000
131.00 C3.40-13.92%62407-24GILD260807C00131000
130.00 C5.13+26.35%14107-22GILD260807C00130000
129.00 C5.20-13.33%41007-21GILD260807C00129000
128.00 C11.78+79.03%1307-17GILD260807C00128000
127.00 C6.24-55.43%1307-21GILD260807C00127000
126.00 C6.42-19.75%2307-24GILD260807C00126000
125.00 C11.63+17.83%33607-17GILD260807C00125000
124.00 C00%0GILD260807C00124000
123.00 C00%0GILD260807C00123000
122.00 C00%0GILD260807C00122000
121.00 C00%0GILD260807C00121000
120.00 C00%0GILD260807C00120000
119.00 C00%0GILD260807C00119000
118.00 C00%0GILD260807C00118000
117.00 C00%0GILD260807C00117000
116.00 C00%0GILD260807C00116000
115.00 C24.950%1107-17GILD260807C00115000
114.00 C00%0GILD260807C00114000
113.00 C00%0GILD260807C00113000
112.00 C00%0GILD260807C00112000
111.00 C00%0GILD260807C00111000
110.00 C19.750%4407-24GILD260807C00110000
105.00 C00%0GILD260807C00105000
100.00 C00%0GILD260807C00100000
95.00 C00%0GILD260807C00095000
90.00 C00%0GILD260807C00090000
85.00 C00%0GILD260807C00085000
80.00 C00%0GILD260807C00080000
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0GILD260807P00190000
185.00 P00%0GILD260807P00185000
180.00 P00%0GILD260807P00180000
175.00 P00%0GILD260807P00175000
170.00 P00%0GILD260807P00170000
165.00 P00%0GILD260807P00165000
160.00 P00%0GILD260807P00160000
155.00 P00%0GILD260807P00155000
152.50 P00%0GILD260807P00152500
150.00 P00%0GILD260807P00150000
149.00 P00%0GILD260807P00149000
148.00 P00%0GILD260807P00148000
147.00 P00%0GILD260807P00147000
146.00 P00%0GILD260807P00146000
145.00 P00%0GILD260807P00145000
144.00 P00%0GILD260807P00144000
143.00 P00%0GILD260807P00143000
142.00 P00%0GILD260807P00142000
141.00 P00%0GILD260807P00141000
140.00 P00%0GILD260807P00140000
139.00 P10.670%3307-23GILD260807P00139000
138.00 P7.920%3307-21GILD260807P00138000
137.00 P5.250%131207-16GILD260807P00137000
136.00 P7.11+119.44%5607-22GILD260807P00136000
135.00 P6.75-3.57%94407-24GILD260807P00135000
134.00 P6.22+142.02%101507-24GILD260807P00134000
133.00 P00%0GILD260807P00133000
132.00 P00%0GILD260807P00132000
131.00 P4.31+0.23%32007-24GILD260807P00131000
130.00 P3.95-4.82%33307-24GILD260807P00130000
129.00 P3.70+3.35%444507-21GILD260807P00129000
128.00 P2.98+9.16%52207-24GILD260807P00128000
127.00 P2.65-1.12%21107-24GILD260807P00127000
126.00 P2.34-1.68%12007-24GILD260807P00126000
125.00 P2.08-5.88%38407-23GILD260807P00125000
124.00 P1.79+90.43%11207-23GILD260807P00124000
123.00 P1.06-42.39%119607-24GILD260807P00123000
122.00 P2.100%4407-06GILD260807P00122000
121.00 P1.93-19.58%3307-06GILD260807P00121000
120.00 P1.62+179.31%219607-23GILD260807P00120000
119.00 P1.10-45.27%1207-16GILD260807P00119000
118.00 P2.340%2006-30GILD260807P00118000
117.00 P1.38-40.77%1107-02GILD260807P00117000
116.00 P00%0GILD260807P00116000
115.00 P0.860%1107-06GILD260807P00115000
114.00 P0.24+14.29%21807-24GILD260807P00114000
113.00 P0.210%2107-20GILD260807P00113000
112.00 P0.180%2107-20GILD260807P00112000
111.00 P0.450%10407-13GILD260807P00111000
110.00 P0.66-23.26%1107-02GILD260807P00110000
105.00 P0.18-47.06%575707-16GILD260807P00105000
100.00 P2.250%1106-30GILD260807P00100000
95.00 P00%0GILD260807P00095000
90.00 P0.120%2107-13GILD260807P00090000
85.00 P00%0GILD260807P00085000
80.00 P00%0GILD260807P00080000


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