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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
130	211	34	135

GILD Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

GILD Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

GILD Feb 19, 2027 Exp. - Max Pain @ $125.00

Puts

Calls

GILD Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	0	0%	0			GILD270219C00200000
195 C	0	0%	0			GILD270219C00195000
190 C	1.05	0%	2	2	07-20	GILD270219C00190000
185 C	0	0%	0			GILD270219C00185000
180 C	1.83	+66.36%	1	11	07-07	GILD270219C00180000
175 C	2.04	-27.92%	2	2	07-15	GILD270219C00175000
170 C	2.47	-27.35%	44	19	07-14	GILD270219C00170000
165 C	2.79	-0.36%	1	2	07-20	GILD270219C00165000
160 C	3.55	-2.74%	1	13	07-24	GILD270219C00160000
155 C	4.70	+5.62%	4	10	07-23	GILD270219C00155000
150 C	5.70	-11.63%	6	11	07-23	GILD270219C00150000
145 C	7.15	-16.28%	16	50	07-21	GILD270219C00145000
140 C	8.90	-8.72%	3	44	07-24	GILD270219C00140000
135 C	11.05	-5.15%	17	47	07-24	GILD270219C00135000
130 C	13.20	-7.69%	15	58	07-24	GILD270219C00130000
125 C	15.75	-21.05%	7	40	07-23	GILD270219C00125000
120 C	20.23	-12.42%	1	5	07-21	GILD270219C00120000
115 C	22.00	-4.01%	4	10	07-23	GILD270219C00115000
110 C	25.45	+13.36%	1	10	07-23	GILD270219C00110000
105 C	29.30	0%	3	3	07-23	GILD270219C00105000
100 C	0	0%	0			GILD270219C00100000
95 C	35.24	+7.28%	1	2	06-26	GILD270219C00095000
90 C	37.06	0%	2	1	06-25	GILD270219C00090000
85 C	0	0%	0			GILD270219C00085000
80 C	45.95	0%	2	0	06-25	GILD270219C00080000
75 C	50.52	0%	2	1	06-25	GILD270219C00075000
70 C	0	0%	0			GILD270219C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	0	0%	0			GILD270219P00200000
195 P	0	0%	0			GILD270219P00195000
190 P	0	0%	0			GILD270219P00190000
185 P	0	0%	0			GILD270219P00185000
180 P	0	0%	0			GILD270219P00180000
175 P	0	0%	0			GILD270219P00175000
170 P	0	0%	0			GILD270219P00170000
165 P	0	0%	0			GILD270219P00165000
160 P	0	0%	0			GILD270219P00160000
155 P	27.80	0%	1	0	07-02	GILD270219P00155000
150 P	25.00	+3.95%	3	7	07-06	GILD270219P00150000
145 P	20.60	-11.21%	3	1	07-02	GILD270219P00145000
140 P	15.10	-17.49%	1	4	07-07	GILD270219P00140000
135 P	13.00	-0.76%	1	22	07-16	GILD270219P00135000
130 P	11.75	-1.26%	4	19	07-24	GILD270219P00130000
125 P	9.45	+8.00%	2	12	07-24	GILD270219P00125000
120 P	7.10	-5.33%	6	13	07-22	GILD270219P00120000
115 P	6.15	+5.13%	1	6	07-06	GILD270219P00115000
110 P	4.40	+14.29%	5	24	07-21	GILD270219P00110000
105 P	3.10	-4.62%	3	31	07-22	GILD270219P00105000
100 P	2.24	-2.18%	12	9	07-16	GILD270219P00100000
95 P	1.71	+8.92%	12	6	07-15	GILD270219P00095000
90 P	1.23	0%	3	3	07-09	GILD270219P00090000
85 P	0.87	-36.50%	3	11	07-14	GILD270219P00085000
80 P	0	0%	0			GILD270219P00080000
75 P	0.47	0%	1	1	07-10	GILD270219P00075000
70 P	0	0%	0			GILD270219P00070000

Share