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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,32732,6698245,162


GILD Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

GILD Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

GILD Aug 21, 2026 Exp. - Max Pain @ $130.00

Puts
Calls


GILD Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.090%1105-04GILD260821C00210000
200.00 C0.12-25.00%11706-22GILD260821C00200000
195.00 C0.20-37.50%12207-07GILD260821C00195000
190.00 C0.38-24.00%101704-10GILD260821C00190000
185.00 C0.17-67.92%22905-28GILD260821C00185000
180.00 C0.25+4.17%16307-09GILD260821C00180000
175.00 C0.20+17.65%29207-09GILD260821C00175000
170.00 C0.09+80.00%325607-06GILD260821C00170000
165.00 C0.09-74.29%116007-22GILD260821C00165000
160.00 C0.11-50.00%1578607-24GILD260821C00160000
155.00 C0.20-9.09%372307-24GILD260821C00155000
152.50 C0.440%4007-22GILD260821C00152500
150.00 C0.32-37.25%11615,87207-24GILD260821C00150000
149.00 C0.67-6.94%4607-22GILD260821C00149000
148.00 C0.70-12.50%232507-22GILD260821C00148000
147.00 C0.98+7.69%315007-22GILD260821C00147000
146.00 C1.020.00%5507-22GILD260821C00146000
145.00 C0.77-11.49%631,91607-24GILD260821C00145000
144.00 C1.59+22.31%1707-22GILD260821C00144000
143.00 C1.50+15.38%72607-22GILD260821C00143000
142.00 C1.22-12.23%91707-24GILD260821C00142000
141.00 C1.40-15.15%211407-24GILD260821C00141000
140.00 C1.54-18.09%113,88707-24GILD260821C00140000
139.00 C2.06-23.70%3607-23GILD260821C00139000
138.00 C2.28-8.06%434107-23GILD260821C00138000
137.00 C2.98+13.74%37207-24GILD260821C00137000
136.00 C3.55+9.23%2307-22GILD260821C00136000
135.00 C3.00-18.92%1408,02607-24GILD260821C00135000
134.00 C3.50-23.08%5907-23GILD260821C00134000
133.00 C3.75-12.79%2407-24GILD260821C00133000
132.00 C5.34+13.62%1207-22GILD260821C00132000
131.00 C4.80-1.03%21507-23GILD260821C00131000
130.00 C5.35-7.76%51,13007-24GILD260821C00130000
129.00 C6.22+6.32%612607-23GILD260821C00129000
128.00 C7.40+15.63%822507-22GILD260821C00128000
127.00 C00%0GILD260821C00127000
126.00 C00%0GILD260821C00126000
125.00 C8.02-5.65%11,35107-24GILD260821C00125000
120.00 C11.80+8.06%37507-24GILD260821C00120000
115.00 C16.17-15.74%111507-24GILD260821C00115000
110.00 C21.00-10.83%109407-24GILD260821C00110000
105.00 C25.85-0.96%57007-24GILD260821C00105000
100.00 C32.75+1.71%110507-15GILD260821C00100000
95.00 C48.58-8.34%11903-19GILD260821C00095000
90.00 C41.04-33.86%1306-05GILD260821C00090000
85.00 C38.91-15.23%21106-10GILD260821C00085000
80.00 C00%0GILD260821C00080000
75.00 C00%0GILD260821C00075000
70.00 C00%0GILD260821C00070000
65.00 C65.65-7.52%1307-13GILD260821C00065000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P00%0GILD260821P00210000
200.00 P00%0GILD260821P00200000
195.00 P00%0GILD260821P00195000
190.00 P00%0GILD260821P00190000
185.00 P00%0GILD260821P00185000
180.00 P00%0GILD260821P00180000
175.00 P00%0GILD260821P00175000
170.00 P00%0GILD260821P00170000
165.00 P19.350%161602-12GILD260821P00165000
160.00 P29.93-13.77%51807-24GILD260821P00160000
155.00 P24.55-17.59%455707-02GILD260821P00155000
152.50 P00%0GILD260821P00152500
150.00 P21.57+25.33%1907-23GILD260821P00150000
149.00 P00%0GILD260821P00149000
148.00 P00%0GILD260821P00148000
147.00 P00%0GILD260821P00147000
146.00 P15.800%5507-21GILD260821P00146000
145.00 P16.89+37.32%12707-23GILD260821P00145000
144.00 P00%0GILD260821P00144000
143.00 P00%0GILD260821P00143000
142.00 P00%0GILD260821P00142000
141.00 P00%0GILD260821P00141000
140.00 P8.50-6.59%4725707-17GILD260821P00140000
139.00 P00%0GILD260821P00139000
138.00 P7.900%3307-20GILD260821P00138000
137.00 P7.850%3307-21GILD260821P00137000
136.00 P00%0GILD260821P00136000
135.00 P7.10+23.48%142107-23GILD260821P00135000
134.00 P6.00+7.14%2107-22GILD260821P00134000
133.00 P00%0GILD260821P00133000
132.00 P5.230%2207-22GILD260821P00132000
131.00 P4.78-11.97%2507-24GILD260821P00131000
130.00 P4.91+14.19%111,43307-23GILD260821P00130000
129.00 P3.82-12.79%2507-24GILD260821P00129000
128.00 P3.51-17.41%24807-22GILD260821P00128000
127.00 P3.00-22.08%1310307-22GILD260821P00127000
126.00 P2.60-18.75%1507-22GILD260821P00126000
125.00 P2.57-10.14%498207-24GILD260821P00125000
120.00 P1.50+6.38%3778007-24GILD260821P00120000
115.00 P0.800.00%159207-24GILD260821P00115000
110.00 P0.36-5.26%3556907-24GILD260821P00110000
105.00 P0.150.00%411907-24GILD260821P00105000
100.00 P0.09-10.00%741507-20GILD260821P00100000
95.00 P0.07-53.33%142307-07GILD260821P00095000
90.00 P0.17-19.05%65207-10GILD260821P00090000
85.00 P0.17-34.62%1105-07GILD260821P00085000
80.00 P0.760%4012-24GILD260821P00080000
75.00 P0.13-51.85%2406-11GILD260821P00075000
70.00 P0.09-18.18%23106-09GILD260821P00070000
65.00 P00%0GILD260821P00065000


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