Home Options GILDChain

GILD

Gilead Sciences, Inc.Close $131.27EOD only

Max Pain

$127.00

Next expiry Jul 10, 2026

Expected Move

±$3.99

3.0% from close

Price Gap

-4.27

Distance to max pain

IV Rank

Low premium

P/C OI

0.41

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

GILD Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
115.00	11.37	14.45	18.00	0.00	4	7	97.6%	0.854	0.0129	-0.302	0.042	0.018
117.00	8.74	12.45	16.00	0.00	1	1	89.2%	0.841	0.0149	-0.291	0.044	0.018
120.00	6.75	9.45	13.00	0.00	1	6	76.5%	0.818	0.0190	-0.274	0.048	0.018
121.00	6.40	8.45	11.90	0.00	0	2	70.4%	0.814	0.0209	-0.256	0.049	0.018
122.00	4.60	7.50	11.00	0.00	6	8	67.9%	0.798	0.0228	-0.259	0.051	0.018
123.00	4.00	6.55	9.70	0.00	3	6	58.3%	0.804	0.0261	-0.221	0.050	0.018
124.00	6.98	5.60	8.75	3.48	1	90	54.9%	0.788	0.0291	-0.218	0.053	0.018
125.00	6.47	4.70	7.85	3.88	3	123	52.2%	0.766	0.0323	-0.219	0.056	0.018
126.00	5.00	5.10	6.85	2.97	6	86	47.7%	0.747	0.0369	-0.209	0.058	0.018
127.00	4.18	3.60	6.15	2.54	46	83	47.5%	0.708	0.0398	-0.222	0.062	0.017
128.00	3.36	3.55	4.95	2.08	20	59	39.7%	0.692	0.0488	-0.191	0.064	0.016
129.00	3.04	2.83	3.95	1.90	69	273	34.6%	0.657	0.0584	-0.175	0.067	0.016
130.00	2.21	2.63	3.10	1.66	133	361	31.3%	0.605	0.0678	-0.165	0.070	0.015
131.00	2.36	1.96	2.38	1.94	302	464	29.0%	0.537	0.0755	-0.157	0.072	0.013
132.00	1.60	1.32	1.75	1.28	191	71	27.0%	0.457	0.0809	-0.146	0.072	0.011
133.00	1.00	1.04	1.36	0.72	150	113	27.1%	0.379	0.0773	-0.139	0.069	0.009
134.00	0.89	0.27	0.98	0.61	33	11	26.3%	0.300	0.0726	-0.124	0.063	0.007
135.00	0.48	0.42	0.86	0.19	36	91	28.6%	0.253	0.0614	-0.123	0.058	0.006
136.00	0.31	0.00	0.61	0.19	58	56	28.1%	0.192	0.0535	-0.103	0.050	0.005
137.00	0.24	0.00	0.35	0.04	1	7	26.1%	0.127	0.0438	-0.072	0.038	0.003
138.00	0.54	0.11	1.54	0.00	2	1	50.9%	0.254	0.0346	-0.215	0.058	0.006
139.00	0.44	0.00	0.82	0.00	2	2	42.1%	0.174	0.0336	-0.143	0.047	0.004
140.00	0.78	0.00	1.54	0.66	2	12	58.2%	0.227	0.0285	-0.231	0.055	0.005
142.00	2.15	0.00	2.14	0.00	1	1	56.6%	0.170	0.0246	-0.189	0.046	0.004
145.00	0.51	0.00	0.50	0.00	38	34	52.2%	0.092	0.0174	-0.114	0.030	0.002
146.00	0.80	0.00	2.13	0.00	0	201	68.5%	0.143	0.0182	-0.203	0.041	0.003
150.00	0.03	0.00	0.48	0.00	1	3	54.9%	0.044	0.0093	-0.067	0.017	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
105.00	0.21	0.00	0.03	0.00	214	2	57.8%	-0.002	0.0007	-0.005	0.001	-0.000
110.00	0.01	0.00	0.33	0.00	2	40	66.1%	-0.024	0.0046	-0.047	0.010	-0.001
111.00	0.56	0.00	2.13	0.00	1	1	97.8%	-0.095	0.0095	-0.213	0.031	-0.003
112.00	0.83	0.00	1.78	0.00	0	10	89.1%	-0.088	0.0098	-0.183	0.029	-0.002
114.00	0.10	0.00	2.14	0.00	4	3	86.5%	-0.107	0.0117	-0.205	0.033	-0.003
115.00	0.13	0.00	0.16	0.00	6	60	51.7%	-0.029	0.0070	-0.044	0.012	-0.001
117.00	1.92	0.00	2.15	0.00	0	1	75.1%	-0.122	0.0148	-0.195	0.037	-0.003
118.00	0.57	0.00	2.18	0.00	2	2	71.7%	-0.129	0.0161	-0.194	0.038	-0.003
119.00	0.30	0.00	0.30	0.00	2	6	46.6%	-0.059	0.0138	-0.070	0.021	-0.002
120.00	0.13	0.00	0.66	-0.20	3	57	54.1%	-0.106	0.0186	-0.127	0.033	-0.003
121.00	0.18	0.00	1.09	-0.31	45	62	60.0%	-0.151	0.0215	-0.180	0.043	-0.004
122.00	0.15	0.02	0.50	-0.75	1	17	43.0%	-0.102	0.0227	-0.097	0.032	-0.003
123.00	0.24	0.06	0.54	-0.64	11	61	40.5%	-0.115	0.0263	-0.100	0.035	-0.003
124.00	0.30	0.12	1.13	-0.72	26	359	48.8%	-0.187	0.0303	-0.167	0.049	-0.005
125.00	0.47	0.12	0.60	-0.73	126	67	34.7%	-0.145	0.0361	-0.100	0.041	-0.004
126.00	0.56	0.33	0.67	-1.19	2	103	32.3%	-0.170	0.0430	-0.103	0.046	-0.004
127.00	0.73	0.48	0.65	-1.60	50	27	28.1%	-0.186	0.0525	-0.095	0.049	-0.005
128.00	0.97	0.69	1.06	-1.89	149	218	30.6%	-0.262	0.0586	-0.125	0.059	-0.007
129.00	1.40	0.95	1.17	-3.60	33	3	27.5%	-0.309	0.0704	-0.121	0.064	-0.008
130.00	1.72	1.28	1.53	-2.50	99	6	27.3%	-0.383	0.0770	-0.129	0.069	-0.010
131.00	1.89	1.67	1.97	-3.76	6	77	27.1%	-0.462	0.0805	-0.133	0.072	-0.012
133.00	7.51	2.73	4.15	0.00	1	1	41.2%	-0.574	0.0524	-0.200	0.071	-0.015
134.00	7.70	2.37	5.60	0.00	4	12	52.2%	-0.594	0.0408	-0.253	0.071	-0.016
135.00	9.77	3.35	5.75	0.00	0	1	45.6%	-0.655	0.0445	-0.207	0.067	-0.018
136.00	8.75	4.40	7.10	0.00	2	0	54.9%	-0.662	0.0367	-0.250	0.066	-0.018
137.00	10.02	4.80	7.95	0.00	1	0	57.1%	-0.688	0.0341	-0.251	0.064	-0.019
140.00	9.39	7.40	10.75	-3.28	1	0	65.9%	-0.742	0.0269	-0.264	0.059	-0.021
142.00	17.67	9.15	12.70	0.00	0	0	72.3%	-0.766	0.0233	-0.274	0.056	-0.022

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.