Home Options GILDChain

GILD

Gilead Sciences, Inc.Close $130.69EOD only

Max Pain

$131.00

Next expiry May 22, 2026

Expected Move

±$2.31

1.8% from close

Price Gap

+0.31

Distance to max pain

IV Rank

Low premium

P/C OI

0.63

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

GILD Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
110.00	24.07	19.20	22.50	0.00	6	1	105.1%	0.988	0.0031	-0.092	0.003	0.006
111.00	25.60	18.20	21.45	0.00	0	1	97.7%	0.989	0.0030	-0.080	0.003	0.006
117.00	16.34	12.25	15.15	0.00	0	23	133.4%	0.879	0.0155	-0.659	0.019	0.006
118.00	12.87	11.25	13.95	0.00	32	89	119.9%	0.884	0.0168	-0.577	0.019	0.006
119.00	12.07	10.25	12.90	-0.30	34	91	111.7%	0.880	0.0185	-0.551	0.019	0.006
120.00	11.17	9.25	12.35	-0.30	2	2	54.9%	0.983	0.0078	-0.069	0.004	0.006
121.00	9.25	8.25	11.00	0.00	35	15	101.8%	0.856	0.0230	-0.570	0.022	0.006
122.00	8.27	7.25	10.25	0.00	35	15	102.4%	0.829	0.0257	-0.641	0.025	0.005
125.00	5.71	4.40	7.65	0.00	1	3	91.0%	0.757	0.0355	-0.699	0.030	0.005
126.00	4.76	3.50	6.10	0.00	1	1	69.5%	0.770	0.0451	-0.521	0.029	0.005
127.00	3.48	2.74	5.15	0.00	1	3	63.2%	0.739	0.0532	-0.507	0.031	0.005
128.00	2.39	1.75	4.85	0.00	1	5	71.3%	0.665	0.0529	-0.638	0.035	0.005
129.00	2.05	1.86	3.00	-0.50	8	192	43.6%	0.665	0.0864	-0.394	0.035	0.005
130.00	1.22	1.18	2.22	-1.21	3	102	39.4%	0.581	0.1026	-0.381	0.038	0.004
131.00	1.00	0.75	1.43	-0.46	3	120	33.4%	0.471	0.1231	-0.328	0.038	0.003
132.00	0.65	0.38	1.10	-0.58	5	103	35.3%	0.359	0.1096	-0.324	0.036	0.003
133.00	0.40	0.10	0.79	-0.24	6	137	35.7%	0.261	0.0941	-0.284	0.031	0.002
134.00	0.21	0.02	0.57	-0.14	61	110	36.5%	0.183	0.0751	-0.237	0.026	0.001
135.00	0.10	0.02	0.38	-0.19	88	221	36.5%	0.119	0.0564	-0.178	0.019	0.001
136.00	0.14	0.00	0.33	0.00	19	72	39.9%	0.092	0.0429	-0.161	0.016	0.001
137.00	0.04	0.00	0.50	-0.02	3	90	51.1%	0.111	0.0383	-0.236	0.018	0.001
138.00	0.07	0.00	0.15	0.00	51	106	40.4%	0.036	0.0203	-0.078	0.008	0.000
139.00	0.13	0.00	0.63	0.00	32	38	53.4%	0.063	0.0238	-0.160	0.012	0.000
140.00	0.05	0.00	0.10	0.00	7	1,015	44.6%	0.020	0.0111	-0.052	0.005	0.000
141.00	0.04	0.00	0.48	0.00	2	7	58.2%	0.041	0.0157	-0.125	0.009	0.000
142.00	0.01	0.00	0.44	0.00	3	20	60.9%	0.035	0.0131	-0.114	0.007	0.000
143.00	0.03	0.00	1.16	0.00	1	52	82.9%	0.076	0.0178	-0.288	0.014	0.001
144.00	0.02	0.00	0.87	0.00	21	22	80.9%	0.056	0.0145	-0.222	0.011	0.000
145.00	0.18	0.00	0.16	0.00	1	57	60.0%	0.010	0.0047	-0.040	0.003	0.000
146.00	2.33	0.00	0.68	0.00	8	3	83.9%	0.040	0.0106	-0.176	0.008	0.000
147.00	2.05	0.00	0.67	0.00	28	9	87.5%	0.038	0.0097	-0.174	0.008	0.000
148.00	1.10	0.00	0.87	0.00	1	33	97.1%	0.045	0.0102	-0.225	0.009	0.000
149.00	1.54	0.00	0.48	0.00	24	8	88.5%	0.025	0.0068	-0.124	0.006	0.000
150.00	0.02	0.00	0.47	0.00	1	66	91.6%	0.023	0.0062	-0.121	0.005	0.000
152.50	0.20	0.00	1.07	0.00	0	19	119.7%	0.045	0.0082	-0.276	0.009	0.000
155.00	0.03	0.00	0.51	0.00	16	17	110.2%	0.020	0.0046	-0.131	0.005	0.000
160.00	0.19	0.00	0.67	0.00	5	6	133.0%	0.023	0.0042	-0.173	0.005	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
105.00	0.03	0.00	0.04	0.00	1	2	96.1%	-0.001	0.0003	-0.007	0.000	-0.000
112.00	0.50	0.00	0.50	0.00	0	1	104.7%	-0.021	0.0050	-0.127	0.005	-0.000
113.00	0.51	0.00	0.87	0.00	0	1	112.9%	-0.037	0.0074	-0.221	0.008	-0.000
115.00	0.02	0.00	0.21	0.00	1	23	76.2%	-0.011	0.0038	-0.052	0.003	-0.000
118.00	1.52	0.00	0.30	0.00	0	1	67.6%	-0.019	0.0071	-0.076	0.005	-0.000
119.00	0.05	0.00	0.47	0.00	3	4	69.3%	-0.032	0.0106	-0.119	0.007	-0.000
120.00	0.05	0.00	0.68	0.00	3	8	70.6%	-0.048	0.0146	-0.170	0.010	-0.000
121.00	0.08	0.00	0.47	0.00	4	3	59.6%	-0.038	0.0143	-0.118	0.008	-0.000
122.00	0.08	0.00	0.68	0.00	12	9	60.2%	-0.058	0.0199	-0.168	0.011	-0.000
123.00	0.06	0.00	0.67	0.00	3	24	54.6%	-0.063	0.0236	-0.163	0.012	-0.000
124.00	0.09	0.00	0.39	-0.13	49	6	51.6%	-0.080	0.0299	-0.185	0.014	-0.001
125.00	0.07	0.00	0.33	-0.08	17	53	43.7%	-0.081	0.0354	-0.157	0.014	-0.001
126.00	0.17	0.00	0.57	0.00	6	8	46.3%	-0.138	0.0492	-0.244	0.021	-0.001
127.00	0.31	0.15	0.29	0.00	1	73	31.0%	-0.102	0.0594	-0.132	0.017	-0.001
128.00	0.36	0.09	1.00	-0.53	3	56	44.3%	-0.255	0.0749	-0.341	0.031	-0.002
129.00	0.85	0.35	0.75	0.18	85	145	30.7%	-0.276	0.1127	-0.244	0.032	-0.002
130.00	0.75	0.60	1.14	-0.35	44	196	31.0%	-0.400	0.1290	-0.283	0.037	-0.003
131.00	1.38	0.80	1.65	0.00	40	167	31.5%	-0.532	0.1305	-0.295	0.038	-0.004
132.00	2.65	1.18	2.28	0.23	1	250	32.4%	-0.653	0.1179	-0.279	0.036	-0.005
133.00	3.23	1.73	3.15	0.00	2	72	36.9%	-0.732	0.0922	-0.282	0.032	-0.005
134.00	3.70	2.52	4.10	0.27	1	12	42.4%	-0.780	0.0721	-0.291	0.029	-0.006
135.00	4.86	3.25	5.75	0.00	1	12	65.3%	-0.740	0.0514	-0.500	0.031	-0.006
136.00	5.91	4.20	6.70	0.00	5	9	70.7%	-0.768	0.0447	-0.509	0.030	-0.006
137.00	6.77	5.15	7.85	0.00	23	31	80.9%	-0.775	0.0384	-0.574	0.029	-0.006
138.00	5.45	6.10	8.75	0.00	3	10	84.4%	-0.798	0.0344	-0.561	0.027	-0.006
139.00	8.60	6.65	9.65	0.00	2	0	87.6%	-0.820	0.0310	-0.543	0.025	-0.006
140.00	8.41	8.40	10.65	0.00	38	0	52.6%	-0.959	0.0172	-0.096	0.008	-0.007
141.00	13.15	8.30	11.90	0.00	5	2	105.9%	-0.823	0.0254	-0.651	0.025	-0.007
142.00	6.74	9.90	13.05	0.00	1	0	57.2%	-0.973	0.0111	-0.069	0.006	-0.008
143.00	7.53	11.30	13.80	0.00	0	0	66.2%	-0.965	0.0122	-0.108	0.008	-0.008

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.