Dark

Check out our Level2View

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 Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,106	1,934	265	1,234

GILD Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

GILD Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

GILD Dec 15, 2028 Exp. - Max Pain @ $100.00

Puts

Calls

GILD Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	2.52	+2.86%	1	67	06-29	GILD281215C00230000
220 C	3.15	+18.42%	10	505	06-26	GILD281215C00220000
210 C	3.85	-22.06%	10	203	06-25	GILD281215C00210000
200 C	7.60	+49.90%	1	232	07-10	GILD281215C00200000
195 C	5.40	+20.00%	11	500	06-24	GILD281215C00195000
190 C	6.05	+15.68%	5	10	06-24	GILD281215C00190000
185 C	9.42	+29.04%	1	15	05-29	GILD281215C00185000
180 C	10.75	+57.62%	1	22	07-13	GILD281215C00180000
175 C	10.75	+4.78%	1	22	07-24	GILD281215C00175000
170 C	12.60	+45.66%	1	72	07-20	GILD281215C00170000
165 C	11.48	+0.97%	1	3	06-03	GILD281215C00165000
160 C	15.72	+45.96%	1	18	07-13	GILD281215C00160000
155 C	13.35	+12.47%	1	35	06-29	GILD281215C00155000
150 C	19.54	-3.27%	28	74	07-09	GILD281215C00150000
145 C	19.81	-16.06%	1	34	07-22	GILD281215C00145000
140 C	20.90	-4.91%	2	94	07-23	GILD281215C00140000
135 C	22.91	+0.44%	9	28	07-21	GILD281215C00135000
130 C	27.60	+10.58%	1	43	07-17	GILD281215C00130000
125 C	30.69	+12.71%	2	157	07-16	GILD281215C00125000
120 C	30.00	-3.82%	1	1,428	07-23	GILD281215C00120000
115 C	36.25	+13.28%	2	24	07-16	GILD281215C00115000
110 C	39.80	+1.92%	1	42	07-16	GILD281215C00110000
105 C	34.11	-0.67%	1	13	06-24	GILD281215C00105000
100 C	39.60	-14.10%	3	16	07-23	GILD281215C00100000
95 C	46.12	+10.81%	100	161	07-22	GILD281215C00095000
90 C	46.00	-10.68%	3	96	07-23	GILD281215C00090000
85 C	47.05	-22.58%	1	54	06-11	GILD281215C00085000
80 C	55.72	+0.83%	25	36	07-24	GILD281215C00080000
75 C	74.65	0%	3	3	03-04	GILD281215C00075000
70 C	60.00	+5.50%	1	13	07-01	GILD281215C00070000
65 C	63.00	-1.81%	1	20	06-23	GILD281215C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	0	0%	0			GILD281215P00230000
220 P	0	0%	0			GILD281215P00220000
210 P	0	0%	0			GILD281215P00210000
200 P	0	0%	0			GILD281215P00200000
195 P	0	0%	0			GILD281215P00195000
190 P	0	0%	0			GILD281215P00190000
185 P	0	0%	0			GILD281215P00185000
180 P	52.44	-0.06%	25	25	07-24	GILD281215P00180000
175 P	0	0%	0			GILD281215P00175000
170 P	0	0%	0			GILD281215P00170000
165 P	0	0%	0			GILD281215P00165000
160 P	39.72	+48.32%	1	2	06-29	GILD281215P00160000
155 P	30.40	+20.11%	2	2	04-13	GILD281215P00155000
150 P	32.87	-5.57%	1	23	06-29	GILD281215P00150000
145 P	25.74	+19.72%	2	7	07-08	GILD281215P00145000
140 P	25.15	-0.20%	2	202	07-23	GILD281215P00140000
135 P	21.24	-8.65%	2	4	07-22	GILD281215P00135000
130 P	19.55	+5.11%	2	8	07-15	GILD281215P00130000
125 P	17.46	+5.18%	2	14	07-24	GILD281215P00125000
120 P	13.90	-4.47%	18	18	07-08	GILD281215P00120000
115 P	13.40	+1.90%	2	3	07-13	GILD281215P00115000
110 P	10.66	+9.33%	2	13	07-17	GILD281215P00110000
105 P	10.70	+9.18%	21	31	06-16	GILD281215P00105000
100 P	9.20	+1.10%	70	83	06-30	GILD281215P00100000
95 P	7.25	-12.65%	6	25	06-17	GILD281215P00095000
90 P	6.45	-5.29%	1	9	06-30	GILD281215P00090000
85 P	5.05	-6.48%	1	7	05-19	GILD281215P00085000
80 P	4.38	-3.31%	1	505	06-05	GILD281215P00080000
75 P	0	0%	0			GILD281215P00075000
70 P	3.15	+14.55%	2	2	05-01	GILD281215P00070000
65 P	2.20	-10.20%	4	516	07-21	GILD281215P00065000

Share