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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,1422,1834383,674


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 C0.48-2.04%21307-22GILD270617C00230000
220.00 C0.97+67.24%1607-17GILD270617C00220000
210.00 C2.060%1104-15GILD270617C00210000
200.00 C1.23+2.50%17907-15GILD270617C00200000
195.00 C00%0GILD270617C00195000
190.00 C3.00+55.44%16407-17GILD270617C00190000
185.00 C2.53+23.41%161707-14GILD270617C00185000
180.00 C2.22-3.90%24806-15GILD270617C00180000
175.00 C5.00+97.63%25507-17GILD270617C00175000
170.00 C3.50-33.33%131906-09GILD270617C00170000
165.00 C5.40+11.34%210007-22GILD270617C00165000
160.00 C5.88-39.69%136607-21GILD270617C00160000
155.00 C9.05+27.11%113207-09GILD270617C00155000
150.00 C8.80-29.88%419107-21GILD270617C00150000
145.00 C9.60-11.76%115907-23GILD270617C00145000
140.00 C12.20-3.17%585007-23GILD270617C00140000
135.00 C13.95-6.69%18307-24GILD270617C00135000
130.00 C16.30-18.91%420107-23GILD270617C00130000
125.00 C19.33-12.73%113107-22GILD270617C00125000
120.00 C21.50+59.26%18807-24GILD270617C00120000
115.00 C32.50+34.69%36907-17GILD270617C00115000
110.00 C27.73-16.98%25807-24GILD270617C00110000
105.00 C36.00+28.80%15707-08GILD270617C00105000
100.00 C31.67+4.52%15606-25GILD270617C00100000
97.50 C41.27+8.21%18,06107-17GILD270617C00097500
95.00 C37.80-15.06%28506-02GILD270617C00095000
92.50 C36.40-10.57%110206-25GILD270617C00092500
90.00 C40.95+6.09%21106-16GILD270617C00090000
87.50 C47.49+53.14%1305-13GILD270617C00087500
85.00 C52.25+10.09%110705-26GILD270617C00085000
82.50 C55.73-6.05%1405-06GILD270617C00082500
80.00 C45.95-4.01%23206-18GILD270617C00080000
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 P00%0GILD270617P00165000
160.00 P36.80+7.26%1606-24GILD270617P00160000
155.00 P27.16-8.77%7807-16GILD270617P00155000
150.00 P20.87-12.05%31707-17GILD270617P00150000
145.00 P21.90-1.79%94207-15GILD270617P00145000
140.00 P19.30+2.39%13407-21GILD270617P00140000
135.00 P15.42+19.35%131207-20GILD270617P00135000
130.00 P13.65+13.00%58307-22GILD270617P00130000
125.00 P11.75+3.25%213807-23GILD270617P00125000
120.00 P9.80-16.10%445007-23GILD270617P00120000
115.00 P7.80+22.64%1191507-23GILD270617P00115000
110.00 P6.45-6.52%670007-23GILD270617P00110000
105.00 P4.95+17.86%218707-24GILD270617P00105000
100.00 P3.90-2.50%235707-24GILD270617P00100000
97.50 P3.45+15.00%418307-21GILD270617P00097500
95.00 P2.81-13.54%113907-07GILD270617P00095000
92.50 P2.75+8.27%1307-21GILD270617P00092500
90.00 P2.16-6.49%123707-16GILD270617P00090000
87.50 P1.89-4.06%41007-16GILD270617P00087500
85.00 P1.760.00%16807-15GILD270617P00085000
82.50 P4.150%2212-10GILD270617P00082500
80.00 P1.53+13.33%14206-23GILD270617P00080000
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 P0.22-70.67%19301-30GILD270617P00050000
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