Home Options GILDChain

GILD

Gilead Sciences, Inc.Close $143.44EOD only

Max Pain

$130.00

Next expiry Aug 21, 2026

Expected Move

±$2.79

1.9% from close

Price Gap

-13.44

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.48

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects GILD options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

GILD Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	77.17	76.55	80.55	11.52	32	3	325.0%	0.998	0.0002	-0.058	0.001	0.005
85.00	57.28	56.55	60.55	18.37	4	1	222.7%	0.996	0.0004	-0.061	0.001	0.007
90.00	52.30	51.50	55.55	11.26	7	0	193.8%	0.997	0.0004	-0.049	0.001	0.007
95.00	47.35	46.50	50.55	-1.23	3	19	173.4%	0.997	0.0005	-0.050	0.001	0.008
100.00	36.09	41.65	45.15	0.00	1	105	274.5%	0.942	0.0032	-0.697	0.015	0.007
105.00	28.49	36.60	40.55	0.00	1	70	144.9%	0.993	0.0011	-0.076	0.003	0.009
110.00	32.46	31.60	35.55	4.77	11	83	125.8%	0.992	0.0014	-0.076	0.003	0.009
115.00	28.03	26.90	30.25	9.70	8	117	107.4%	0.990	0.0019	-0.076	0.004	0.009
119.00	11.95	23.45	26.45	0.00	0	3	120.8%	0.961	0.0054	-0.234	0.011	0.009
120.00	23.70	22.95	23.95	6.58	2	74	64.1%	0.999	0.0004	-0.019	0.000	0.010
125.00	18.50	16.90	19.30	4.62	22	1,283	109.5%	0.925	0.0099	-0.350	0.018	0.009
126.00	8.19	15.65	19.15	0.00	1	4	131.3%	0.875	0.0120	-0.597	0.027	0.009
127.00	6.80	14.65	18.35	0.00	0	26	56.6%	0.992	0.0030	-0.042	0.003	0.010
128.00	15.35	13.65	17.35	10.60	1	229	53.5%	0.991	0.0034	-0.042	0.003	0.010
129.00	14.45	12.65	16.50	6.40	1	139	58.0%	0.980	0.0065	-0.076	0.006	0.010
130.00	13.50	11.65	15.40	4.42	17	1,093	50.2%	0.986	0.0055	-0.054	0.005	0.011
131.00	11.15	10.65	14.55	5.15	2	228	52.8%	0.973	0.0091	-0.087	0.008	0.010
132.00	5.64	9.65	13.55	0.00	31	294	108.4%	0.816	0.0189	-0.638	0.035	0.009
133.00	10.10	8.65	12.55	3.90	4	287	102.7%	0.806	0.0206	-0.625	0.036	0.009
134.00	7.38	7.70	11.55	2.33	2	50	96.9%	0.795	0.0226	-0.610	0.037	0.008
135.00	8.10	8.40	8.90	3.85	123	1,491	50.5%	0.912	0.0242	-0.189	0.021	0.010
136.00	7.30	5.75	8.15	3.42	11	303	53.4%	0.871	0.0303	-0.257	0.027	0.010
137.00	6.71	5.40	8.45	3.72	49	193	77.2%	0.757	0.0312	-0.536	0.041	0.008
138.00	5.51	4.10	7.55	3.26	9	1,514	73.1%	0.733	0.0346	-0.532	0.043	0.008
139.00	4.55	3.65	5.95	2.86	35	159	55.3%	0.745	0.0447	-0.396	0.042	0.008
140.00	4.00	3.70	5.00	2.83	449	3,824	50.1%	0.714	0.0522	-0.381	0.044	0.008
141.00	3.21	2.38	4.00	2.34	54	302	43.8%	0.678	0.0630	-0.351	0.047	0.008
142.00	2.40	0.68	4.30	1.86	137	276	59.3%	0.588	0.0505	-0.510	0.051	0.007
143.00	1.69	0.56	2.68	1.31	47	64	41.0%	0.544	0.0743	-0.361	0.052	0.006
144.00	1.26	0.82	1.57	0.96	23	77	30.6%	0.455	0.0996	-0.270	0.052	0.005
145.00	0.85	0.55	1.16	0.69	757	2,049	30.5%	0.358	0.0942	-0.252	0.049	0.004
146.00	0.55	0.05	0.86	0.43	45	16	30.9%	0.273	0.0827	-0.227	0.043	0.003
147.00	0.36	0.01	1.04	0.23	9	158	39.8%	0.257	0.0623	-0.283	0.042	0.003
148.00	0.28	0.00	0.81	0.16	37	33	40.1%	0.203	0.0541	-0.249	0.037	0.002
149.00	0.05	0.00	0.72	-0.06	7	15	42.8%	0.171	0.0456	-0.238	0.033	0.002
150.00	0.10	0.02	0.10	0.07	179	8,866	27.0%	0.036	0.0224	-0.046	0.010	0.000
152.50	0.55	0.00	0.40	0.00	4	2	47.9%	0.084	0.0247	-0.162	0.020	0.001
155.00	0.03	0.00	0.11	-0.01	8	625	42.6%	0.024	0.0102	-0.052	0.007	0.000
160.00	0.02	0.00	0.02	0.00	5	782	43.8%	0.003	0.0017	-0.009	0.001	0.000
165.00	0.09	0.00	2.13	0.00	1	160	113.3%	0.095	0.0115	-0.418	0.022	0.001
170.00	0.09	0.00	1.29	0.00	3	256	113.9%	0.056	0.0076	-0.279	0.015	0.001
175.00	0.15	0.00	0.70	0.00	1	92	112.5%	0.029	0.0045	-0.162	0.009	0.000
180.00	0.69	0.00	2.13	0.00	20	63	159.3%	0.067	0.0063	-0.450	0.017	0.001
185.00	0.17	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
190.00	0.38	0.00	0.28	0.00	10	17	127.5%	0.009	0.0014	-0.067	0.003	0.000
195.00	0.20	0.00	2.13	0.00	1	22	198.4%	0.053	0.0042	-0.467	0.014	0.001
200.00	0.12	0.00	2.13	0.00	17	17	210.4%	0.050	0.0038	-0.470	0.013	0.001
210.00	0.09	0.00	0.79	0.00	0	1	192.6%	0.018	0.0018	-0.186	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.09	-	0.23	0.08	1	10	359.4%	-0.005	0.0003	-0.108	0.002	-0.000
70.00	0.15	0.00	0.23	0.14	1	33	298.4%	-0.003	0.0002	-0.053	0.001	-0.000
75.00	0.13	0.00	1.75	0.00	2	4	379.5%	-0.020	0.0010	-0.395	0.006	-0.000
80.00	0.76	0.10	0.61	0.00	0	4	292.8%	-0.010	0.0007	-0.166	0.003	-0.000
85.00	0.17	0.00	0.48	0.00	1	1	249.2%	-0.008	0.0006	-0.112	0.003	-0.000
90.00	0.17	0.00	2.13	0.00	6	52	299.4%	-0.032	0.0018	-0.463	0.009	-0.000
95.00	0.07	0.00	2.13	0.00	14	23	270.5%	-0.036	0.0022	-0.459	0.010	-0.000
100.00	0.03	0.00	0.23	-0.15	1	414	160.5%	-0.005	0.0007	-0.053	0.002	-0.000
105.00	0.01	0.00	2.13	0.00	4	109	216.3%	-0.045	0.0034	-0.447	0.012	-0.001
110.00	0.11	0.00	0.38	-0.03	10	595	133.0%	-0.012	0.0018	-0.088	0.004	-0.000
115.00	0.01	0.00	1.12	0.00	1	636	141.1%	-0.036	0.0043	-0.243	0.010	-0.000
117.00	0.31	0.00	0.37	0.00	2	2	105.9%	-0.015	0.0027	-0.086	0.005	-0.000
118.00	0.01	0.00	0.40	0.00	10	7	103.5%	-0.017	0.0031	-0.092	0.005	-0.000
119.00	0.28	0.00	0.30	0.00	1	6	94.7%	-0.013	0.0027	-0.069	0.004	-0.000
120.00	0.01	0.00	0.50	0.00	4	1,013	100.2%	-0.022	0.0040	-0.114	0.007	-0.000
121.00	0.11	0.00	0.30	0.00	6	10	87.7%	-0.014	0.0032	-0.070	0.005	-0.000
122.00	0.14	0.00	0.50	0.00	2	135	92.5%	-0.024	0.0047	-0.113	0.007	-0.000
123.00	0.05	0.00	0.50	0.00	1	57	88.7%	-0.025	0.0051	-0.113	0.008	-0.000
124.00	0.13	0.00	0.30	0.00	4	7	77.0%	-0.017	0.0041	-0.069	0.005	-0.000
125.00	0.03	0.00	0.39	-0.02	17	1,315	77.1%	-0.022	0.0053	-0.089	0.007	-0.000
126.00	0.11	0.00	0.39	0.00	1	115	73.4%	-0.024	0.0058	-0.088	0.007	-0.000
127.00	0.03	0.00	0.10	-0.02	2	339	55.3%	-0.007	0.0027	-0.023	0.003	-0.000
128.00	0.01	0.00	0.40	0.00	10	231	66.4%	-0.027	0.0072	-0.089	0.008	-0.000
129.00	0.02	0.00	0.09	-0.03	19	214	53.9%	-0.014	0.0050	-0.041	0.005	-0.000
130.00	0.04	0.00	0.04	-0.03	2	1,760	44.5%	-0.007	0.0033	-0.018	0.002	-0.000
131.00	0.12	0.00	0.04	0.00	8	126	41.4%	-0.007	0.0037	-0.018	0.003	-0.000
132.00	0.15	0.00	0.06	0.00	33	120	41.0%	-0.012	0.0058	-0.027	0.004	-0.000
133.00	0.05	0.00	0.45	-0.18	11	78	58.8%	-0.073	0.0182	-0.176	0.018	-0.001
134.00	0.12	0.03	0.53	-0.18	3	59	57.2%	-0.089	0.0217	-0.199	0.021	-0.001
135.00	0.07	0.05	0.15	-0.42	11	449	37.8%	-0.036	0.0161	-0.064	0.010	-0.000
136.00	0.09	0.00	0.13	-0.60	77	645	33.1%	-0.036	0.0183	-0.056	0.010	-0.000
137.00	0.21	0.00	0.72	-0.76	65	135	48.8%	-0.143	0.0355	-0.236	0.029	-0.002
138.00	0.23	0.00	0.74	-1.06	26	43	44.3%	-0.161	0.0424	-0.232	0.032	-0.002
139.00	0.40	0.00	1.30	-1.10	2	15	51.1%	-0.239	0.0467	-0.340	0.040	-0.003
140.00	0.52	0.00	0.57	-1.75	45	955	30.2%	-0.181	0.0669	-0.169	0.034	-0.002
141.00	0.70	0.00	2.18	-3.92	31	6	54.8%	-0.353	0.0521	-0.435	0.048	-0.004
142.00	1.05	0.00	2.87	-8.24	9	1	59.5%	-0.413	0.0503	-0.495	0.051	-0.005
143.00	1.17	0.10	2.24	-9.04	10	1	41.0%	-0.456	0.0743	-0.345	0.052	-0.006
144.00	14.65	0.45	3.70	0.00	0	1	56.9%	-0.517	0.0539	-0.482	0.052	-0.006
145.00	2.70	0.69	4.45	-3.74	11	22	60.1%	-0.566	0.0504	-0.502	0.051	-0.007
146.00	15.80	1.67	4.30	0.00	0	5	47.0%	-0.650	0.0606	-0.366	0.048	-0.008
149.00	10.35	4.15	6.80	0.00	1	0	54.1%	-0.771	0.0430	-0.341	0.039	-0.010
150.00	11.22	5.10	7.70	0.00	1	7	56.8%	-0.798	0.0381	-0.332	0.037	-0.010
155.00	24.55	9.60	13.40	0.00	45	12	94.9%	-0.803	0.0225	-0.555	0.036	-0.011
160.00	29.59	14.55	18.40	0.00	4	0	115.9%	-0.837	0.0163	-0.601	0.032	-0.011
165.00	34.61	19.55	23.40	0.00	4	0	135.0%	-0.860	0.0127	-0.634	0.029	-0.012

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.