Dark

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 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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,651	1,798	499	5,567

GILD Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

GILD Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	0.51	0%	1	1	03-05	GILD261218C00230000
220 C	0.25	+4.17%	1	25	05-04	GILD261218C00220000
210 C	0	0%	0			GILD261218C00210000
200 C	0.95	-69.45%	14	16	04-15	GILD261218C00200000
195 C	0.32	-88.97%	1	6	07-10	GILD261218C00195000
190 C	0.70	-78.46%	1	1	04-28	GILD261218C00190000
185 C	0.87	-4.40%	3	24	07-08	GILD261218C00185000
180 C	0.58	-10.77%	1	27	07-02	GILD261218C00180000
175 C	0.82	-50.30%	23	86	07-24	GILD261218C00175000
170 C	1.05	-10.26%	4	50	07-24	GILD261218C00170000
165 C	1.56	-6.59%	1	136	07-24	GILD261218C00165000
160 C	2.68	+30.73%	5	302	07-22	GILD261218C00160000
155 C	2.78	-5.12%	6	311	07-24	GILD261218C00155000
150 C	3.70	-10.84%	21	222	07-24	GILD261218C00150000
145 C	5.00	-1.19%	3	227	07-24	GILD261218C00145000
140 C	6.45	-12.84%	4	233	07-24	GILD261218C00140000
135 C	8.85	-5.85%	5	131	07-23	GILD261218C00135000
130 C	11.27	-19.27%	6	1,111	07-22	GILD261218C00130000
125 C	12.76	-12.60%	6	97	07-23	GILD261218C00125000
120 C	18.22	+11.10%	4	133	07-15	GILD261218C00120000
115 C	21.62	+39.48%	1	59	07-22	GILD261218C00115000
110 C	20.05	-12.45%	16	55	06-11	GILD261218C00110000
105 C	28.37	+18.46%	12	56	07-21	GILD261218C00105000
100 C	36.31	+2.72%	5	19	07-20	GILD261218C00100000
95 C	31.50	-8.43%	25	110	06-18	GILD261218C00095000
90 C	45.55	-20.67%	1	6	07-20	GILD261218C00090000
85 C	48.84	-25.73%	2	4	05-05	GILD261218C00085000
80 C	0	0%	0			GILD261218C00080000
75 C	0	0%	0			GILD261218C00075000
70 C	55.17	0%	1	1	06-09	GILD261218C00070000
65 C	0	0%	0			GILD261218C00065000
60 C	0	0%	0			GILD261218C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	0	0%	0			GILD261218P00230000
220 P	0	0%	0			GILD261218P00220000
210 P	0	0%	0			GILD261218P00210000
200 P	0	0%	0			GILD261218P00200000
195 P	0	0%	0			GILD261218P00195000
190 P	0	0%	0			GILD261218P00190000
185 P	0	0%	0			GILD261218P00185000
180 P	0	0%	0			GILD261218P00180000
175 P	0	0%	0			GILD261218P00175000
170 P	42.42	+23.85%	5	2	06-03	GILD261218P00170000
165 P	36.39	-4.49%	1	7	06-05	GILD261218P00165000
160 P	34.50	+1.62%	1	14	06-30	GILD261218P00160000
155 P	23.52	-22.12%	5	54	07-07	GILD261218P00155000
150 P	22.60	+11.33%	4	40	07-15	GILD261218P00150000
145 P	16.70	+1.52%	5	68	07-20	GILD261218P00145000
140 P	13.82	-13.73%	8	186	07-07	GILD261218P00140000
135 P	12.05	+9.25%	6	128	07-22	GILD261218P00135000
130 P	9.90	-1.98%	1	219	07-24	GILD261218P00130000
125 P	7.50	+12.78%	3	368	07-23	GILD261218P00125000
120 P	5.75	-0.86%	3	454	07-24	GILD261218P00120000
115 P	4.50	+21.62%	1	511	07-21	GILD261218P00115000
110 P	2.90	-7.94%	11	1,411	07-22	GILD261218P00110000
105 P	2.40	+10.09%	1	746	07-23	GILD261218P00105000
100 P	1.53	+36.61%	4	119	07-23	GILD261218P00100000
95 P	0.99	+10.00%	1	288	07-23	GILD261218P00095000
90 P	0.71	+2.90%	1	1,302	07-23	GILD261218P00090000
85 P	0.52	-42.22%	2	119	07-10	GILD261218P00085000
80 P	0.28	-6.67%	1	8	07-21	GILD261218P00080000
75 P	0.33	-36.54%	2	15	06-29	GILD261218P00075000
70 P	0.40	+48.15%	2	7	06-11	GILD261218P00070000
65 P	0	0%	0			GILD261218P00065000
60 P	0	0%	0			GILD261218P00060000

Share