Breaking News

Gilead Sciences Inc (GILD)

Symbol	Exchange	Currency
GILD	NASDAQ	USD	Real-time
0QYQ	London	USD	Real-time
GILD	Xetra	EUR	Delayed
GILD	Switzerland	CHF	Delayed
GGILD	Milan	EUR	Real-time
GILD	Vienna	EUR	Real-time
GILDm	Buenos Aires	ARS	Delayed
GILD34	B3	BRL	Delayed
GILD	Toronto	CAD	Real-time
GILD	Mexico	MXN	Delayed
GILDUS	Lima	USD	Delayed
GILD	Frankfurt	EUR	Delayed
GILD	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

157.22 +0.03 +0.02%

00:57:48 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,238,054
Bid/Ask: 0.00 / 0.00
Day's Range: 155.76 - 157.65

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Gilead Option Chain

Get free option data for GILD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Gilead options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 23, 2026 16:42 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	75.15	78	0	80.00	0	0%	0	2.13	0
GILD Call 80.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261023\|80.00C Delta0.999 Imp Vol4.3331 Bid75.15 Gamma0.0001 Theoretical76.93 Ask78 Theta-0.058 Intrinsic Value76.98 Volume0 Vega0.0003 Time Value-76.98 Open Interest0 Rho0.0014 Delta / Theta-17.2223 GILD Put 80.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261023\|80.00P Delta-0.0348 Imp Vol8.0813 Bid0 Gamma0.0012 Theoretical1.07 Ask2.13 Theta-2.5711 Intrinsic Value-76.98 Volume0 Vega0.0063 Time Value76.98 Open Interest0 Rho-0.0002 Delta / Theta0.0135
0	0%	70.4	72.8	0	85.00	0.15	1,400%	0	2.13	2
GILD Call 85.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261023\|85.00C Delta0.9989 Imp Vol3.9533 Bid70.4 Gamma0.0001 Theoretical71.93 Ask72.8 Theta-0.0563 Intrinsic Value71.98 Volume0 Vega0.0003 Time Value-71.98 Open Interest0 Rho0.0017 Delta / Theta-17.744 GILD Put 85.00 Exp: Oct 23, 2026 Last: 0.15 Chg.: 1,400% SymbolGILD\|20261023\|85.00P Delta-0.0377 Imp Vol7.45 Bid0 Gamma0.0014 Theoretical1.06 Ask2.13 Theta-2.5332 Intrinsic Value-71.98 Volume2 Vega0.0067 Time Value72.13 Open Interest8 Rho-0.0002 Delta / Theta0.0149
0	0%	65.4	67.8	0	90.00	0.26	116.67%	0	2.13	2
GILD Call 90.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261023\|90.00C Delta0.9989 Imp Vol3.5934 Bid65.4 Gamma0.0001 Theoretical66.93 Ask67.8 Theta-0.0543 Intrinsic Value66.98 Volume0 Vega0.0003 Time Value-66.98 Open Interest0 Rho0.002 Delta / Theta-18.4082 GILD Put 90.00 Exp: Oct 23, 2026 Last: 0.26 Chg.: 116.67% SymbolGILD\|20261023\|90.00P Delta-0.041 Imp Vol6.8532 Bid0 Gamma0.0016 Theoretical1.06 Ask2.13 Theta-2.4916 Intrinsic Value-66.98 Volume2 Vega0.0072 Time Value67.24 Open Interest8 Rho-0.0002 Delta / Theta0.0164
					156.98	Price @ Oct 23, 2026 16:42 GMT
0.58	-42%	0.3	0.55	127	157.50	0	0%	0.51	2.93	0
GILD Call 157.50 Exp: Oct 23, 2026 Last: 0.58 Chg.: -42% SymbolGILD\|20261023\|157.50C Delta0.3692 Imp Vol0.2065 Bid0.3 Gamma0.2241 Theoretical0.43 Ask0.55 Theta-0.3251 Intrinsic Value-0.52 Volume127 Vega0.0308 Time Value1.1 Open Interest999 Rho0.0016 Delta / Theta-1.1357 GILD Put 157.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261023\|157.50P Delta-0.5598 Imp Vol0.4342 Bid0.51 Gamma0.1115 Theoretical1.72 Ask2.93 Theta-0.7045 Intrinsic Value0.52 Volume0 Vega0.0322 Time Value-0.52 Open Interest366 Rho-0.0021 Delta / Theta0.7946
0.08	-81.4%	0	0.08	100	160.00	3.8	0%	2.43	3.7	1
GILD Call 160.00 Exp: Oct 23, 2026 Last: 0.08 Chg.: -81.4% SymbolGILD\|20261023\|160.00C Delta0.0515 Imp Vol0.228 Bid0 Gamma0.0568 Theoretical0.04 Ask0.08 Theta-0.0999 Intrinsic Value-3.02 Volume100 Vega0.0086 Time Value3.1 Open Interest1,203 Rho0.0002 Delta / Theta-0.515 GILD Put 160.00 Exp: Oct 23, 2026 Last: 3.8 Chg.: 0% SymbolGILD\|20261023\|160.00P Delta-0.7385 Imp Vol0.5714 Bid2.43 Gamma0.0699 Theoretical3.8 Ask3.7 Theta-0.7636 Intrinsic Value3.02 Volume1 Vega0.0265 Time Value0.78 Open Interest8 Rho-0.0027 Delta / Theta0.9671
0.05	-54.55%	0	0.05	9	162.50	0	0%	4.9	7.4	0
GILD Call 162.50 Exp: Oct 23, 2026 Last: 0.05 Chg.: -54.55% SymbolGILD\|20261023\|162.50C Delta0.0242 Imp Vol0.3386 Bid0 Gamma0.0206 Theoretical0.03 Ask0.05 Theta-0.0798 Intrinsic Value-5.52 Volume9 Vega0.0046 Time Value5.57 Open Interest3,663 Rho0.0001 Delta / Theta-0.303 GILD Put 162.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261023\|162.50P Delta-0.8178 Imp Vol0.7257 Bid4.9 Gamma0.0447 Theoretical6.15 Ask7.4 Theta-0.7878 Intrinsic Value5.52 Volume0 Vega0.0216 Time Value-5.52 Open Interest0 Rho-0.0029 Delta / Theta1.0382

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

GILD Comments

Write your thoughts about Gilead Sciences Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,728.63	-51.10	-0.88%
Nikkei 225	62,693.16	-214.68	-0.34%
Shanghai	3,690.48	+32.45	+0.89%
US 500	7,639.5	-23.9	-0.31%
US Tech 100	29,046.6	+87.9	+0.30%
DAX	25,152.31	-219.44	-0.86%
Dollar Index	101.668	+0.226	+0.22%

Crude Oil WTI	102.76	+3.29	+3.31%
Brent Oil	116.29	+3.12	+2.76%
Natural Gas	2.660	-0.136	-4.86%
Gold	4,014.02	-46.38	-1.14%
Silver	54.088	-0.919	-1.67%
US Soybeans	1,256.88	+3.88	+0.31%
Copper	6.5068	+0.1088	+1.70%

Philippines 2Y	7.126	+0.073	+1.04%
Philippines 10Y	8.119	+0.064	+0.79%
Philippines 20Y	8.021	+0.056	+0.70%
U.S. 2Y	4.686	+0.051	+1.10%
U.S. 10Y	4.988	+0.039	+0.79%
U.S. 30Y	5.314	+0.027	+0.51%
Germany 10Y	3.3521	+0.0092	+0.28%

Alphabet C	319.62	-1.14	-0.36%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.24	-1.25	-1.46%
Booking	156.38	-4.72	-2.93%
Apple	346.72	-1.50	-0.43%
Alibaba ADR	99.97	-1.85	-1.82%
Tesla	372.76	-1.82	-0.49%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GILD	157.22	+0.03	+0.02%
	HSBA	1,352.00	-14.60	-1.07%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	0.00%	3.57B
Mynt	6.27	-4.42%	245.70M
Universal Robina	57.60	-0.60%	2.65M
BDO Unibank	116.40	+0.26%	1.64M
International Container	852.000	0.00%	804.49K
Manila Electric	418.60	-4.86%	449.21K
PLDT	1,190.00	0.00%	157.39K

Name	Last	Chg. %	Vol.
Oriental Petroleum Minerals A	0.0160	+14.29%	370.80M
IPM	1.920	+14.29%	8.00K
Philippine Estates	0.460	+13.58%	500.00K
Oriental Petroleum Minerals B	0.0150	+7.14%	117.00M
PAL	4.000	+6.95%	4.37M
iPeople	7.120	+5.64%	29.10K
A Brown Company	0.810	+5.19%	176.00K

Name	Last	Chg. %	Vol.
Apollo Global	0.0050	-10.71%	1.28B
F&J Prince A	2.570	-9.82%	2.00K
Del Monte Pacific Ltd	3.410	-9.07%	12.00K
Ferronoux Holdings	3.700	-7.50%	13.00K
Prime Media Holdings	0.840	-6.67%	13.00K
Central Azucarera de Tarlac	8.550	-6.56%	2.40K
Pacificonline Systems	1.590	-6.47%	7.00K