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
Sep 11, 2026 3:59:56 PM EDT
143.73USD-0.746%(-1.08)4,202,447
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 11, 2026 9:25:30 AM EDT
145.61USD+0.552%(+0.80)1,462
After-hours
Sep 11, 2026 4:36:30 PM EDT
143.73USD0.000%(0.00)3,708
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,70214,5881,21410,176


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 @ $135.00

Puts
Calls


GILD Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C00%0GILD260918C00210000
200.00 C0.08-11.11%21609-03GILD260918C00200000
195.00 C0.400%241704-08GILD260918C00195000
190.00 C0.20-37.50%1805-04GILD260918C00190000
185.00 C0.05-50.00%133808-19GILD260918C00185000
180.00 C0.06-76.92%18108-14GILD260918C00180000
175.00 C0.01-95.00%134909-09GILD260918C00175000
170.00 C0.08-70.37%126108-26GILD260918C00170000
167.50 C0.140%1108-24GILD260918C00167500
165.00 C0.060.00%134209-10GILD260918C00165000
162.50 C0.23+21.05%114609-02GILD260918C00162500
160.00 C0.04-60.00%43,41309-10GILD260918C00160000
157.50 C0.12-42.86%76109-10GILD260918C00157500
155.00 C0.12-36.84%271,31809-10GILD260918C00155000
152.50 C0.48+9.09%636309-10GILD260918C00152500
150.00 C0.49-41.67%306,18809-10GILD260918C00150000
149.00 C0.59-48.25%714009-10GILD260918C00149000
148.00 C0.94-36.49%144309-10GILD260918C00148000
147.00 C2.21-50.89%21209-08GILD260918C00147000
146.00 C1.48-48.79%544509-10GILD260918C00146000
145.00 C1.96-29.24%1181,80909-10GILD260918C00145000
144.00 C2.39-36.27%13709-10GILD260918C00144000
143.00 C3.95-11.04%15809-09GILD260918C00143000
142.00 C3.300%1109-10GILD260918C00142000
141.00 C6.40-28.89%3409-08GILD260918C00141000
140.00 C5.35-16.14%343,46409-10GILD260918C00140000
139.00 C6.340%1108-31GILD260918C00139000
138.00 C00%0GILD260918C00138000
137.00 C00%0GILD260918C00137000
136.00 C9.620%5509-09GILD260918C00136000
135.00 C10.13-7.23%41,79309-10GILD260918C00135000
134.00 C12.17-14.90%1109-09GILD260918C00134000
130.00 C15.00-5.36%11,01009-10GILD260918C00130000
125.00 C20.96-5.03%332509-09GILD260918C00125000
120.00 C29.60+12.33%31,28109-02GILD260918C00120000
115.00 C30.44-2.96%314509-10GILD260918C00115000
110.00 C36.60-10.93%1222609-08GILD260918C00110000
105.00 C41.69-3.38%121709-08GILD260918C00105000
100.00 C49.50+7.87%14809-01GILD260918C00100000
95.00 C34.55-10.93%316706-26GILD260918C00095000
90.00 C35.95-39.04%73206-18GILD260918C00090000
85.00 C61.70+30.58%11008-31GILD260918C00085000
80.00 C69.63+25.91%11109-02GILD260918C00080000
75.00 C71.70+22.40%1108-31GILD260918C00075000
70.00 C50.12+24.96%1110-28GILD260918C00070000
65.00 C00%0GILD260918C00065000
60.00 C00%0GILD260918C00060000
55.00 C74.95+16.27%1106-05GILD260918C00055000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P00%0GILD260918P00210000
200.00 P00%0GILD260918P00200000
195.00 P00%0GILD260918P00195000
190.00 P00%0GILD260918P00190000
185.00 P00%0GILD260918P00185000
180.00 P53.07-8.89%3211-13GILD260918P00180000
175.00 P28.400%111102-23GILD260918P00175000
170.00 P00%0GILD260918P00170000
167.50 P00%0GILD260918P00167500
165.00 P27.10+23.46%1203-19GILD260918P00165000
162.50 P00%0GILD260918P00162500
160.00 P14.36+23.79%1109-08GILD260918P00160000
157.50 P13.840%2209-10GILD260918P00157500
155.00 P9.80+38.03%13809-08GILD260918P00155000
152.50 P4.39-6.00%1409-04GILD260918P00152500
150.00 P6.97+10.63%335609-10GILD260918P00150000
149.00 P5.39+9.78%19109-10GILD260918P00149000
148.00 P4.10+73.00%99909-08GILD260918P00148000
147.00 P4.70+36.23%410309-10GILD260918P00147000
146.00 P2.70+75.32%910609-08GILD260918P00146000
145.00 P3.17+22.39%2228509-10GILD260918P00145000
144.00 P2.33+128.43%2111409-10GILD260918P00144000
143.00 P1.89+8.00%7917309-10GILD260918P00143000
142.00 P1.47+14.84%535009-10GILD260918P00142000
141.00 P0.99-16.81%410709-09GILD260918P00141000
140.00 P0.89+15.58%232,45609-10GILD260918P00140000
139.00 P0.70+18.64%33009-10GILD260918P00139000
138.00 P0.56+5.66%34609-10GILD260918P00138000
137.00 P0.45+7.14%44709-10GILD260918P00137000
136.00 P0.45+60.71%31509-10GILD260918P00136000
135.00 P0.25-35.90%170509-10GILD260918P00135000
134.00 P0.20-4.76%2409-10GILD260918P00134000
130.00 P0.06-33.33%191,19709-10GILD260918P00130000
125.00 P0.07+75.00%31,19209-10GILD260918P00125000
120.00 P0.07-53.33%11,13109-10GILD260918P00120000
115.00 P0.18+157.14%11,11809-10GILD260918P00115000
110.00 P0.030.00%2032209-04GILD260918P00110000
105.00 P0.02-60.00%1248809-10GILD260918P00105000
100.00 P0.01-90.00%419309-08GILD260918P00100000
95.00 P0.04-63.64%260108-14GILD260918P00095000
90.00 P0.06-25.00%8015308-26GILD260918P00090000
85.00 P0.18+50.00%13108-12GILD260918P00085000
80.00 P0.25-43.18%12805-06GILD260918P00080000
75.00 P0.06-45.45%11007-13GILD260918P00075000
70.00 P0.10-82.14%12106-24GILD260918P00070000
65.00 P0.11-47.62%121608-10GILD260918P00065000
60.00 P0.04-94.87%12802-05GILD260918P00060000
55.00 P0.60-4.76%11408-05GILD260918P00055000


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