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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2711,2171453,550


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 C2.50-5.30%1709-08GILD271217C00230000
220.00 C00%0GILD271217C00220000
210.00 C2.00-46.67%8405-11GILD271217C00210000
200.00 C4.63+51.80%28708-31GILD271217C00200000
195.00 C3.55-52.03%2805-13GILD271217C00195000
190.00 C6.65+58.33%3508-31GILD271217C00190000
185.00 C7.65+56.12%31908-31GILD271217C00185000
180.00 C10.85+21.91%521509-03GILD271217C00180000
175.00 C10.15+26.88%116108-31GILD271217C00175000
170.00 C13.85+20.43%16709-03GILD271217C00170000
165.00 C13.88+7.51%4512009-01GILD271217C00165000
160.00 C15.30+0.99%56409-08GILD271217C00160000
155.00 C19.75+16.86%114509-02GILD271217C00155000
150.00 C20.11-5.01%925409-08GILD271217C00150000
145.00 C22.01-4.10%16108-20GILD271217C00145000
140.00 C25.39+3.46%110109-01GILD271217C00140000
135.00 C26.84-0.67%111509-09GILD271217C00135000
130.00 C29.80-3.40%317809-08GILD271217C00130000
125.00 C32.55+8.86%278208-28GILD271217C00125000
120.00 C34.75-0.71%107509-10GILD271217C00120000
115.00 C44.00+9.45%13909-02GILD271217C00115000
110.00 C40.15+9.10%34008-18GILD271217C00110000
105.00 C39.36+0.15%16208-14GILD271217C00105000
100.00 C49.40-2.76%124709-10GILD271217C00100000
97.50 C49.75+21.76%101108-18GILD271217C00097500
95.00 C47.70+3.81%78008-17GILD271217C00095000
92.50 C47.85+5.93%16308-11GILD271217C00092500
90.00 C59.15-2.84%27208-28GILD271217C00090000
85.00 C63.70+21.36%71709-08GILD271217C00085000
80.00 C70.53+16.71%103709-03GILD271217C00080000
75.00 C72.75-5.83%12908-25GILD271217C00075000
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 P38.600%2208-31GILD271217P00180000
175.00 P35.70-3.64%11209-09GILD271217P00175000
170.00 P38.35-7.59%32908-11GILD271217P00170000
165.00 P34.55-6.11%31308-11GILD271217P00165000
160.00 P25.78-15.75%2909-10GILD271217P00160000
155.00 P21.77-26.33%21108-31GILD271217P00155000
150.00 P19.85+4.75%164209-10GILD271217P00150000
145.00 P16.51+0.98%22208-31GILD271217P00145000
140.00 P14.93-37.79%12309-10GILD271217P00140000
135.00 P16.40+2.05%44108-12GILD271217P00135000
130.00 P9.75-0.51%24109-01GILD271217P00130000
125.00 P8.80+16.56%45809-08GILD271217P00125000
120.00 P7.60+3.40%16209-10GILD271217P00120000
115.00 P6.10+0.83%421509-09GILD271217P00115000
110.00 P5.050.00%31,14109-09GILD271217P00110000
105.00 P4.10-37.50%99109-09GILD271217P00105000
100.00 P3.30-2.94%46009-09GILD271217P00100000
97.50 P3.10-47.01%19708-20GILD271217P00097500
95.00 P3.33-24.32%2511408-18GILD271217P00095000
92.50 P3.01-64.80%1502-18GILD271217P00092500
90.00 P4.40+4.27%23606-15GILD271217P00090000
85.00 P1.78+11.25%13309-09GILD271217P00085000
80.00 P1.140.00%121,06409-08GILD271217P00080000
75.00 P1.71-5.00%19707-30GILD271217P00075000
70.00 P0.78-37.60%12209-10GILD271217P00070000
65.00 P0.95-8.65%13107-28GILD271217P00065000
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