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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0021,3041503,357


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

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

Puts
Calls

GILD Dec 17, 2027 Exp. - Max Pain @ $110.00

Puts
Calls


GILD Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C1.00-33.33%61107-02GILD271217C00230000
220.00 C00%0GILD271217C00220000
210.00 C2.00-46.67%8405-11GILD271217C00210000
200.00 C3.90+47.17%428707-07GILD271217C00200000
195.00 C3.55-52.03%2805-13GILD271217C00195000
190.00 C4.10-43.76%1105-13GILD271217C00190000
185.00 C4.29-41.63%61604-27GILD271217C00185000
180.00 C4.06+4.10%120607-01GILD271217C00180000
175.00 C6.05-27.98%114007-23GILD271217C00175000
170.00 C9.20+65.77%16007-07GILD271217C00170000
165.00 C9.10+46.54%16707-20GILD271217C00165000
160.00 C9.39-26.18%27107-21GILD271217C00160000
155.00 C13.70+57.47%1113707-17GILD271217C00155000
150.00 C11.18-4.85%1025707-23GILD271217C00150000
145.00 C18.45+15.31%66007-17GILD271217C00145000
140.00 C15.76-6.02%110207-24GILD271217C00140000
135.00 C18.65+6.57%77707-22GILD271217C00135000
130.00 C25.43+26.08%215007-17GILD271217C00130000
125.00 C25.15-1.53%205807-08GILD271217C00125000
120.00 C25.18+1.94%17907-10GILD271217C00120000
115.00 C25.10+1.83%24006-29GILD271217C00115000
110.00 C30.55+8.91%24007-06GILD271217C00110000
105.00 C34.50-10.51%16007-23GILD271217C00105000
100.00 C38.00-3.43%524607-24GILD271217C00100000
97.50 C35.70+2.44%11406-24GILD271217C00097500
95.00 C36.30-17.80%28106-15GILD271217C00095000
92.50 C45.17+21.59%1006307-22GILD271217C00092500
90.00 C45.45+8.99%27407-02GILD271217C00090000
85.00 C52.49-0.02%11705-22GILD271217C00085000
80.00 C57.10+20.11%12807-07GILD271217C00080000
75.00 C77.25+43.45%42902-09GILD271217C00075000
70.00 C62.25+6.41%11507-02GILD271217C00070000
65.00 C83.66+61.16%10103-10GILD271217C00065000
60.00 C64.13-0.42%2312-11GILD271217C00060000
55.00 C00%0GILD271217C00055000
50.00 C95.64+30.39%1403-13GILD271217C00050000
Puts
StrikePriceChangeVolOILastContract Name
230.00 P00%0GILD271217P00230000
220.00 P00%0GILD271217P00220000
210.00 P00%0GILD271217P00210000
200.00 P00%0GILD271217P00200000
195.00 P00%0GILD271217P00195000
190.00 P00%0GILD271217P00190000
185.00 P44.35+2.90%2503-13GILD271217P00185000
180.00 P00%0GILD271217P00180000
175.00 P37.05-4.63%51103-13GILD271217P00175000
170.00 P41.50+1.22%12607-10GILD271217P00170000
165.00 P40.00-0.50%1607-06GILD271217P00165000
160.00 P37.80-4.30%4906-25GILD271217P00160000
155.00 P31.80+5.47%5805-20GILD271217P00155000
150.00 P31.54-5.51%2206-11GILD271217P00150000
145.00 P22.70-16.08%22007-07GILD271217P00145000
140.00 P24.00-2.44%42206-26GILD271217P00140000
135.00 P16.07-14.06%34107-17GILD271217P00135000
130.00 P15.61-7.69%13407-20GILD271217P00130000
125.00 P11.38-27.52%15507-17GILD271217P00125000
120.00 P13.60+1.49%593307-01GILD271217P00120000
115.00 P12.15-12.27%121806-18GILD271217P00115000
110.00 P8.85-13.24%11,10007-06GILD271217P00110000
105.00 P8.00+3.90%38107-01GILD271217P00105000
100.00 P7.15+5.93%34306-18GILD271217P00100000
97.50 P5.85-4.10%19706-25GILD271217P00097500
95.00 P5.50+32.53%1513306-15GILD271217P00095000
92.50 P3.01-64.80%1502-18GILD271217P00092500
90.00 P4.40+4.27%23606-15GILD271217P00090000
85.00 P3.41-7.84%23105-21GILD271217P00085000
80.00 P2.40+26.32%11,02607-23GILD271217P00080000
75.00 P1.80-11.76%59507-02GILD271217P00075000
70.00 P1.25-21.88%12107-10GILD271217P00070000
65.00 P1.04-20.00%13007-06GILD271217P00065000
60.00 P0.75-11.76%12607-13GILD271217P00060000
55.00 P0.63-31.52%13402-23GILD271217P00055000
50.00 P0.420.00%1025906-17GILD271217P00050000


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