Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
75	994	91	472

GILD Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

GILD Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

GILD Aug 14, 2026 Exp. - Max Pain @ $132.00

Puts

Calls

GILD Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190 C	0	0%	0			GILD260814C00190000
185 C	0	0%	0			GILD260814C00185000
180 C	0	0%	0			GILD260814C00180000
175 C	0	0%	0			GILD260814C00175000
170 C	0	0%	0			GILD260814C00170000
165 C	0	0%	0			GILD260814C00165000
160 C	0	0%	0			GILD260814C00160000
155 C	0	0%	0			GILD260814C00155000
150 C	0.74	+54.17%	1	103	07-17	GILD260814C00150000
149 C	0	0%	0			GILD260814C00149000
148 C	0	0%	0			GILD260814C00148000
147 C	1.20	0%	1	1	07-17	GILD260814C00147000
146 C	0	0%	0			GILD260814C00146000
145 C	1.00	-5.66%	1	259	07-22	GILD260814C00145000
144 C	0	0%	0			GILD260814C00144000
143 C	1.36	-35.55%	10	40	07-22	GILD260814C00143000
142 C	1.12	-14.50%	3	41	07-23	GILD260814C00142000
141 C	1.55	-6.63%	6	5	07-13	GILD260814C00141000
140 C	1.39	-30.50%	4	63	07-24	GILD260814C00140000
139 C	3.15	-22.22%	3	7	07-20	GILD260814C00139000
138 C	3.35	-8.22%	100	123	07-20	GILD260814C00138000
137 C	5.07	-9.95%	7	7	07-16	GILD260814C00137000
136 C	2.81	-53.55%	22	23	07-21	GILD260814C00136000
135 C	3.20	-42.86%	272	252	07-21	GILD260814C00135000
134 C	3.20	-8.57%	4	13	07-23	GILD260814C00134000
133 C	5.40	-10.00%	10	37	07-20	GILD260814C00133000
132 C	3.85	-20.29%	1	14	07-24	GILD260814C00132000
131 C	5.79	+20.63%	5	6	07-15	GILD260814C00131000
130 C	5.35	+5.11%	65	66	07-21	GILD260814C00130000
129 C	6.30	+16.24%	1	3	07-22	GILD260814C00129000
128 C	0	0%	0			GILD260814C00128000
127 C	0	0%	0			GILD260814C00127000
126 C	0	0%	0			GILD260814C00126000
125 C	11.33	+31.44%	1	1	07-20	GILD260814C00125000
124 C	8.38	0%	2	2	07-24	GILD260814C00124000
123 C	0	0%	0			GILD260814C00123000
122 C	0	0%	0			GILD260814C00122000
121 C	0	0%	0			GILD260814C00121000
120 C	12.20	0%	1	1	07-13	GILD260814C00120000
119 C	0	0%	0			GILD260814C00119000
118 C	0	0%	0			GILD260814C00118000
117 C	0	0%	0			GILD260814C00117000
116 C	0	0%	0			GILD260814C00116000
115 C	0	0%	0			GILD260814C00115000
114 C	0	0%	0			GILD260814C00114000
113 C	0	0%	0			GILD260814C00113000
112 C	0	0%	0			GILD260814C00112000
110 C	0	0%	0			GILD260814C00110000
105 C	26.68	0%	4	1	07-10	GILD260814C00105000
100 C	31.63	0%	4	1	07-10	GILD260814C00100000
95 C	0	0%	0			GILD260814C00095000
90 C	0	0%	0			GILD260814C00090000
85 C	0	0%	0			GILD260814C00085000
80 C	0	0%	0			GILD260814C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190 P	0	0%	0			GILD260814P00190000
185 P	0	0%	0			GILD260814P00185000
180 P	0	0%	0			GILD260814P00180000
175 P	0	0%	0			GILD260814P00175000
170 P	0	0%	0			GILD260814P00170000
165 P	0	0%	0			GILD260814P00165000
160 P	0	0%	0			GILD260814P00160000
155 P	0	0%	0			GILD260814P00155000
150 P	0	0%	0			GILD260814P00150000
149 P	0	0%	0			GILD260814P00149000
148 P	0	0%	0			GILD260814P00148000
147 P	0	0%	0			GILD260814P00147000
146 P	0	0%	0			GILD260814P00146000
145 P	0	0%	0			GILD260814P00145000
144 P	0	0%	0			GILD260814P00144000
143 P	0	0%	0			GILD260814P00143000
142 P	0	0%	0			GILD260814P00142000
141 P	0	0%	0			GILD260814P00141000
140 P	0	0%	0			GILD260814P00140000
139 P	7.40	0%	1	1	07-09	GILD260814P00139000
138 P	7.73	0%	2	1	07-17	GILD260814P00138000
137 P	4.10	-60.27%	5	21	07-17	GILD260814P00137000
136 P	5.70	0%	1	1	07-09	GILD260814P00136000
135 P	7.77	+135.45%	17	50	07-21	GILD260814P00135000
134 P	0	0%	0			GILD260814P00134000
133 P	4.55	0%	15	15	07-20	GILD260814P00133000
132 P	2.93	0%	1	1	07-17	GILD260814P00132000
131 P	2.48	0%	1	1	07-17	GILD260814P00131000
130 P	3.60	+5.57%	1	3	07-16	GILD260814P00130000
129 P	0	0%	0			GILD260814P00129000
128 P	0	0%	0			GILD260814P00128000
127 P	0	0%	0			GILD260814P00127000
126 P	2.68	+18.06%	5	24	07-23	GILD260814P00126000
125 P	2.46	+55.70%	1	63	07-24	GILD260814P00125000
124 P	2.20	+37.50%	4	3	07-13	GILD260814P00124000
123 P	1.89	+35.00%	2	104	07-21	GILD260814P00123000
122 P	1.75	-14.22%	3	4	07-13	GILD260814P00122000
121 P	0	0%	0			GILD260814P00121000
120 P	1.33	+6.40%	1	56	07-21	GILD260814P00120000
119 P	0.90	-19.64%	2	2	07-08	GILD260814P00119000
118 P	0	0%	0			GILD260814P00118000
117 P	0.90	0%	203	199	07-13	GILD260814P00117000
116 P	0.98	+81.48%	4	4	07-13	GILD260814P00116000
115 P	0.96	+11.63%	1	1	07-17	GILD260814P00115000
114 P	0.40	-63.64%	6	4	07-08	GILD260814P00114000
113 P	0.60	-38.14%	1	2	07-07	GILD260814P00113000
112 P	0.35	0%	4	3	07-13	GILD260814P00112000
110 P	0	0%	0			GILD260814P00110000
105 P	0	0%	0			GILD260814P00105000
100 P	0	0%	0			GILD260814P00100000
95 P	0	0%	0			GILD260814P00095000
90 P	0	0%	0			GILD260814P00090000
85 P	0	0%	0			GILD260814P00085000
80 P	0	0%	0			GILD260814P00080000

document.getElementById("S1jcqq").onerror = function(){this.style.display='none';}; .dark-mode .vYVV2Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vYVV2Z{ color: #333333; background-color: white; border: 2px solid #333333; }GILDGilead Sciences Incstock NASDAQ

GILD Aug 14, 2026 Exp. - Open Interest by Strike

GILD Aug 14, 2026 Exp. - Max Pain @ $132.00

GILD
Gilead Sciences Inc
stock NASDAQ