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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,2332,0702114,286


GILD Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

GILD Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

GILD Jun 17, 2027 Exp. - Max Pain @ $97.50

Puts
Calls


GILD Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C0.85+77.08%425308-21GILD270617C00230000
220.00 C0.97+67.24%1607-17GILD270617C00220000
210.00 C2.08+0.97%2209-03GILD270617C00210000
200.00 C2.57+63.69%69108-21GILD270617C00200000
195.00 C1.980%1108-17GILD270617C00195000
190.00 C3.65+50.83%9916208-21GILD270617C00190000
185.00 C4.90+39.20%31808-26GILD270617C00185000
180.00 C4.55-18.75%115809-10GILD270617C00180000
175.00 C6.15+13.89%5016308-20GILD270617C00175000
170.00 C9.00+3.45%141609-04GILD270617C00170000
165.00 C8.20-7.34%1014709-10GILD270617C00165000
160.00 C9.85-3.05%216209-10GILD270617C00160000
155.00 C12.20-15.57%322209-08GILD270617C00155000
150.00 C14.18-5.15%128509-10GILD270617C00150000
145.00 C16.00-4.48%218409-10GILD270617C00145000
140.00 C19.86-12.12%41,92909-08GILD270617C00140000
135.00 C25.06+0.80%19209-03GILD270617C00135000
130.00 C25.88-9.76%1522009-08GILD270617C00130000
125.00 C32.30+8.68%4217009-03GILD270617C00125000
120.00 C31.12-3.47%211309-10GILD270617C00120000
115.00 C32.85+37.16%57508-18GILD270617C00115000
110.00 C39.15-1.63%113709-10GILD270617C00110000
105.00 C44.23-0.56%36009-09GILD270617C00105000
100.00 C48.93+18.33%235608-31GILD270617C00100000
97.50 C50.29+3.80%98,05908-28GILD270617C00097500
95.00 C37.80-15.06%28506-02GILD270617C00095000
92.50 C36.40-10.57%110206-25GILD270617C00092500
90.00 C59.65+34.92%11208-19GILD270617C00090000
87.50 C47.49+53.14%1305-13GILD270617C00087500
85.00 C60.76+24.74%210709-10GILD270617C00085000
82.50 C55.73-6.05%1405-06GILD270617C00082500
80.00 C52.15+13.49%23208-06GILD270617C00080000
75.00 C64.05-5.81%12507-17GILD270617C00075000
70.00 C62.00+3.68%11907-02GILD270617C00070000
65.00 C63.26+22.72%81506-02GILD270617C00065000
60.00 C89.37+4.87%21603-04GILD270617C00060000
55.00 C44.670%1105-06GILD270617C00055000
50.00 C95.40+16.34%1102-03GILD270617C00050000
47.50 C00%0GILD270617C00047500
Puts
StrikePriceChangeVolOILastContract Name
230.00 P00%0GILD270617P00230000
220.00 P00%0GILD270617P00220000
210.00 P00%0GILD270617P00210000
200.00 P00%0GILD270617P00200000
195.00 P00%0GILD270617P00195000
190.00 P00%0GILD270617P00190000
185.00 P37.400%4402-17GILD270617P00185000
180.00 P38.400%121203-13GILD270617P00180000
175.00 P33.95-6.22%2303-11GILD270617P00175000
170.00 P00%0GILD270617P00170000
165.00 P30.650%2208-17GILD270617P00165000
160.00 P23.67+7.79%41109-10GILD270617P00160000
155.00 P18.05-5.00%1809-01GILD270617P00155000
150.00 P16.20+12.50%37209-09GILD270617P00150000
145.00 P14.40+4.73%19909-10GILD270617P00145000
140.00 P12.15+5.19%35809-10GILD270617P00140000
135.00 P8.85-3.80%133909-01GILD270617P00135000
130.00 P8.35+7.05%126009-10GILD270617P00130000
125.00 P6.60+7.32%424409-10GILD270617P00125000
120.00 P5.15+21.75%250109-10GILD270617P00120000
115.00 P4.05+20.90%267209-10GILD270617P00115000
110.00 P2.96+11.28%375309-09GILD270617P00110000
105.00 P2.37+1.28%419309-10GILD270617P00105000
100.00 P1.77+14.19%439309-10GILD270617P00100000
97.50 P1.51-15.17%119008-19GILD270617P00097500
95.00 P1.91-3.05%813908-17GILD270617P00095000
92.50 P1.00-42.20%51608-28GILD270617P00092500
90.00 P2.28+11.76%123907-31GILD270617P00090000
87.50 P1.35-24.58%91908-14GILD270617P00087500
85.00 P1.67-2.91%41208-04GILD270617P00085000
82.50 P0.70-83.13%1308-31GILD270617P00082500
80.00 P0.85-44.44%14308-31GILD270617P00080000
75.00 P0.84-30.00%16107-08GILD270617P00075000
70.00 P0.80-66.67%2801-30GILD270617P00070000
65.00 P0.90-39.60%11102-11GILD270617P00065000
60.00 P0.70+7.69%22003-26GILD270617P00060000
55.00 P0.75-21.05%11901-20GILD270617P00055000
50.00 P0.10-54.55%118508-19GILD270617P00050000
47.50 P0.88-23.48%120808-04GILD270617P00047500


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