Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,6129,9042,0277,210


GILD Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

GILD Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

GILD Jan 15, 2027 Exp. - Max Pain @ $105.00

Puts
Calls


GILD Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C0.73-51.33%1203-19GILD270115C00230000
220.00 C00%0GILD270115C00220000
210.00 C0.20-92.00%81706-26GILD270115C00210000
200.00 C0.58+5.45%23507-09GILD270115C00200000
195.00 C0.44-41.33%15707-13GILD270115C00195000
190.00 C1.04+22.35%928607-17GILD270115C00190000
185.00 C0.71-37.17%18107-13GILD270115C00185000
180.00 C0.93-2.11%1325007-23GILD270115C00180000
175.00 C1.51+17.97%2631907-20GILD270115C00175000
170.00 C1.83+7.65%954707-21GILD270115C00170000
165.00 C2.08-11.86%150607-24GILD270115C00165000
160.00 C2.58-1.53%3667207-24GILD270115C00160000
155.00 C3.70-6.33%882607-24GILD270115C00155000
150.00 C4.30-10.79%132,73507-24GILD270115C00150000
145.00 C6.20+7.83%11,34707-23GILD270115C00145000
140.00 C7.88+0.38%11,17507-24GILD270115C00140000
135.00 C9.40-3.09%81,04907-24GILD270115C00135000
130.00 C11.70-2.90%161,73207-24GILD270115C00130000
125.00 C14.50-1.69%1236807-24GILD270115C00125000
120.00 C17.80-11.22%284907-24GILD270115C00120000
115.00 C20.65-10.64%31,08507-23GILD270115C00115000
110.00 C25.01-15.22%1323807-21GILD270115C00110000
105.00 C35.35+53.36%172,46707-17GILD270115C00105000
100.00 C32.47-13.55%242807-24GILD270115C00100000
97.50 C29.80-41.22%14206-22GILD270115C00097500
95.00 C40.20+15.62%214207-20GILD270115C00095000
92.50 C48.55+38.71%912003-31GILD270115C00092500
90.00 C42.20+0.55%124207-13GILD270115C00090000
87.50 C40.80-13.19%13106-26GILD270115C00087500
85.00 C40.95-19.31%22,08806-10GILD270115C00085000
82.50 C43.47-18.37%133106-15GILD270115C00082500
80.00 C54.45-6.76%112707-20GILD270115C00080000
77.50 C48.17-35.67%11106-09GILD270115C00077500
75.00 C55.17-2.35%31805-08GILD270115C00075000
72.50 C00%0GILD270115C00072500
70.00 C65.03+2.90%321405-26GILD270115C00070000
65.00 C83.70+5.55%15003-10GILD270115C00065000
60.00 C62.55-0.56%1701-14GILD270115C00060000
55.00 C72.33+3.68%21706-29GILD270115C00055000
50.00 C78.70+0.45%1106-04GILD270115C00050000
47.50 C45.39+1.84%1212-12GILD270115C00047500
45.00 C80.65-3.18%60106-12GILD270115C00045000
42.50 C93.55+2.07%1105-12GILD270115C00042500
Puts
StrikePriceChangeVolOILastContract Name
230.00 P00%0GILD270115P00230000
220.00 P00%0GILD270115P00220000
210.00 P00%0GILD270115P00210000
200.00 P00%0GILD270115P00200000
195.00 P00%0GILD270115P00195000
190.00 P00%0GILD270115P00190000
185.00 P00%0GILD270115P00185000
180.00 P57.50-1.98%1112-12GILD270115P00180000
175.00 P33.600%1103-13GILD270115P00175000
170.00 P00%0GILD270115P00170000
165.00 P41.00+42.11%21306-15GILD270115P00165000
160.00 P32.05-7.96%11607-13GILD270115P00160000
155.00 P26.80-11.84%12707-02GILD270115P00155000
150.00 P20.24-0.54%138707-10GILD270115P00150000
145.00 P17.35-3.34%47107-20GILD270115P00145000
140.00 P16.31+29.96%121,01607-23GILD270115P00140000
135.00 P13.40-1.47%549507-24GILD270115P00135000
130.00 P10.85+6.37%1050307-23GILD270115P00130000
125.00 P8.30+3.75%1242107-23GILD270115P00125000
120.00 P6.60+9.09%31,19107-23GILD270115P00120000
115.00 P5.10-0.97%1366907-23GILD270115P00115000
110.00 P3.65-2.67%773207-24GILD270115P00110000
105.00 P2.42-19.33%245907-16GILD270115P00105000
100.00 P2.01+3.08%125907-23GILD270115P00100000
97.50 P1.13-22.60%122807-17GILD270115P00097500
95.00 P1.40+12.90%2044907-21GILD270115P00095000
92.50 P1.81-5.73%117506-08GILD270115P00092500
90.00 P0.75-46.43%133307-17GILD270115P00090000
87.50 P0.85+19.72%119607-10GILD270115P00087500
85.00 P0.70+2.94%19007-23GILD270115P00085000
82.50 P0.54-73.13%21207-10GILD270115P00082500
80.00 P0.48-59.66%38207-21GILD270115P00080000
77.50 P0.39-31.58%21807-06GILD270115P00077500
75.00 P0.33-10.81%23307-08GILD270115P00075000
72.50 P00%0GILD270115P00072500
70.00 P0.40-59.60%31,06406-08GILD270115P00070000
65.00 P0.25-16.67%429106-17GILD270115P00065000
60.00 P0.18-37.93%17005-19GILD270115P00060000
55.00 P0.20-31.03%102805-15GILD270115P00055000
50.00 P0.14-65.00%13604-13GILD270115P00050000
47.50 P0.24+20.00%22804-24GILD270115P00047500
45.00 P0.70+40.00%11710-17GILD270115P00045000
42.50 P0.20-50.00%12604-09GILD270115P00042500


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