Dark

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 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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,530	15,828	3,073	5,354

GILD Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

GILD Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

GILD Sep 18, 2026 Exp. - Max Pain @ $130.00

Puts

Calls

GILD Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210 C	0	0%	0			GILD260918C00210000
200 C	0.09	+800.00%	2	16	06-08	GILD260918C00200000
195 C	0.40	0%	24	17	04-08	GILD260918C00195000
190 C	0.20	-37.50%	1	8	05-04	GILD260918C00190000
185 C	0.10	-28.57%	3	28	07-24	GILD260918C00185000
180 C	0.05	-68.75%	5	82	07-22	GILD260918C00180000
175 C	0.16	-5.88%	3	352	06-16	GILD260918C00175000
170 C	0.15	-28.57%	23	247	07-24	GILD260918C00170000
165 C	0.30	-42.31%	1	219	07-24	GILD260918C00165000
160 C	0.49	+22.50%	10	2,881	07-22	GILD260918C00160000
155 C	0.63	-25.88%	33	670	07-24	GILD260918C00155000
150 C	1.04	-3.70%	46	4,842	07-24	GILD260918C00150000
145 C	1.62	-3.57%	115	1,655	07-24	GILD260918C00145000
140 C	2.67	-17.85%	769	3,262	07-24	GILD260918C00140000
135 C	4.40	+2.80%	36	1,549	07-24	GILD260918C00135000
130 C	6.65	-5.67%	26	1,075	07-24	GILD260918C00130000
125 C	10.26	-21.68%	27	385	07-21	GILD260918C00125000
120 C	12.83	-12.12%	1	1,298	07-24	GILD260918C00120000
115 C	18.93	-6.66%	1	183	07-21	GILD260918C00115000
110 C	21.98	-3.04%	25	206	07-24	GILD260918C00110000
105 C	31.00	-1.34%	91	219	07-08	GILD260918C00105000
100 C	28.96	-17.75%	1	40	07-23	GILD260918C00100000
95 C	34.55	-10.93%	31	67	06-26	GILD260918C00095000
90 C	35.95	-39.04%	7	32	06-18	GILD260918C00090000
85 C	45.17	-6.56%	1	10	06-05	GILD260918C00085000
80 C	55.30	-14.06%	1	11	05-26	GILD260918C00080000
75 C	58.58	+15.47%	1	2	05-14	GILD260918C00075000
70 C	50.12	+24.96%	1	1	10-28	GILD260918C00070000
65 C	0	0%	0			GILD260918C00065000
60 C	0	0%	0			GILD260918C00060000
55 C	74.95	+16.27%	1	1	06-05	GILD260918C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210 P	0	0%	0			GILD260918P00210000
200 P	0	0%	0			GILD260918P00200000
195 P	0	0%	0			GILD260918P00195000
190 P	0	0%	0			GILD260918P00190000
185 P	0	0%	0			GILD260918P00185000
180 P	53.07	-8.89%	3	2	11-13	GILD260918P00180000
175 P	28.40	0%	11	11	02-23	GILD260918P00175000
170 P	0	0%	0			GILD260918P00170000
165 P	27.10	+23.46%	1	2	03-19	GILD260918P00165000
160 P	32.73	+71.36%	4	9	04-27	GILD260918P00160000
155 P	24.65	+23.87%	4	36	05-08	GILD260918P00155000
150 P	20.68	-1.29%	25	75	07-24	GILD260918P00150000
145 P	15.15	+16.99%	4	254	07-15	GILD260918P00145000
140 P	10.60	-7.42%	20	2,194	07-20	GILD260918P00140000
135 P	8.60	-8.51%	98	490	07-22	GILD260918P00135000
130 P	6.25	+5.04%	19	648	07-24	GILD260918P00130000
125 P	4.30	-4.44%	2	908	07-24	GILD260918P00125000
120 P	2.60	-6.81%	11	934	07-24	GILD260918P00120000
115 P	1.55	-0.64%	53	857	07-24	GILD260918P00115000
110 P	1.00	+12.36%	1	336	07-23	GILD260918P00110000
105 P	0.56	+24.44%	1	508	07-24	GILD260918P00105000
100 P	0.29	-12.12%	1	194	07-23	GILD260918P00100000
95 P	0.16	-30.43%	1	593	07-24	GILD260918P00095000
90 P	0.15	-16.67%	1	224	07-13	GILD260918P00090000
85 P	0.12	-25.00%	3	31	07-21	GILD260918P00085000
80 P	0.25	-43.18%	1	28	05-06	GILD260918P00080000
75 P	0.06	-45.45%	1	10	07-13	GILD260918P00075000
70 P	0.10	-82.14%	1	21	06-24	GILD260918P00070000
65 P	0.21	+75.00%	2	20	07-17	GILD260918P00065000
60 P	0.04	-94.87%	1	28	02-05	GILD260918P00060000
55 P	0.60	-4.76%	1	14	08-05	GILD260918P00055000

Share