Skip to content

Gilead Sciences

US · GILD #110 by market cap Listed 1992
151.17 +4.07 +2.77%
Live - 5344 symbols - heartbeat 89s ago · 2026-10-09 20:02

✦ Today’s options flow

Calls lead
3707 1737
■ Call volume■ Put volume
  • Calls are outnumbering puts by more than 2.1 to 1 today — the day's options flow leans bullish.

Options-implied move vs. analyst target

The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 38.58% annualized vol near the money — a one-standard-deviation move to roughly $135.60–$166.74 by then.

Options-implied (~68% band), 26d
$135.60now $151.17$166.74
Analyst target range, ~12mo
$130.00avg $163.28$177.00

Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.

Most active contracts today

ContractTypeLastVolumeOpen int.IV
Oct 16 $150.00 Call $2.88 915 883 31.74%
Oct 16 $150.00 Put $1.80 489 404 31.15%
Nov 6 $170.00 Call $0.50 327 2 30.76%
Oct 2 $147.00 Call $1.69 255 261 78.56%
Oct 9 $148.00 Call $2.00 238 242 42.63%
Oct 16 $155.00 Call $0.72 234 1,582 28.44%
Nov 6 $157.50 Call $2.95 200 29 38.88%
Oct 16 $142.00 Put $0.19 129 79 35.10%
Oct 16 $152.50 Call $1.51 128 157 25.47%
Oct 23 $155.00 Call $1.63 126 107 28.50%

Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.

Full chain, by expiration

Sep 25, 2026 (56 strikes)
CallsStrikePuts
LastVolOILastVolOI
$70.89 0 0 $80.00 $0.00 0 0
$65.89 0 0 $85.00 $0.00 0 0
$60.89 0 0 $90.00 $0.00 0 0
$55.89 0 0 $95.00 $0.01 0 0
$50.90 0 0 $100.00 $0.02 0 0
$45.93 0 0 $105.00 $0.06 0 0
$40.83 1 0 $110.00 $0.11 0 3
$36.03 0 0 $115.00 $0.16 0 1
$33.06 0 0 $118.00 $0.19 0 1
$32.07 0 0 $119.00 $0.20 0 0
$31.08 0 0 $120.00 $0.21 0 3
$30.09 0 0 $121.00 $0.22 0 0
$29.10 0 0 $122.00 $0.23 0 0
$28.12 0 0 $123.00 $0.25 0 5
$27.13 0 0 $124.00 $0.26 0 0
$26.14 0 0 $125.00 $0.27 0 0
$25.15 0 0 $126.00 $0.28 0 3
$24.16 0 0 $127.00 $0.29 0 0
$23.17 0 1 $128.00 $0.30 0 0
$22.18 0 0 $129.00 $0.31 0 6
$21.19 0 0 $130.00 $0.32 0 8
$20.20 0 0 $131.00 $0.33 0 1
$19.21 0 0 $132.00 $0.34 0 2
$18.22 0 0 $133.00 $0.35 0 23
$17.23 0 0 $134.00 $0.36 0 22
$16.24 0 0 $135.00 $0.37 0 8
$15.26 0 0 $136.00 $0.38 0 18
$14.27 0 0 $137.00 $0.39 0 2
$13.28 0 0 $138.00 $0.08 10 0
$12.29 0 5 $139.00 $0.41 0 29
$11.30 0 4 $140.00 $0.42 0 38
$10.31 0 3 $141.00 $0.43 0 69
$9.32 0 75 $142.00 $0.34 1 13
$8.33 0 134 $143.00 $0.45 0 97
$7.34 0 19 $144.00 $0.23 2 27
$7.74 3 159 $145.00 $0.43 15 211
$5.61 6 50 $146.00 $0.50 1 5
$5.50 25 504 $147.00 $1.00 5 112
$4.65 3 31 $148.00 $0.85 8 118
$2.52 4 23 $149.00 $1.25 5 72
$1.48 93 191 $150.00 $1.53 16 1
$1.44 46 120 $152.50 $2.65 4 58
$0.50 74 149 $155.00 $4.69 1 0
$0.35 123 58 $157.50 $7.20 6 0
$0.17 62 301 $160.00 $9.21 0 0
$0.03 0 8 $162.50 $11.64 0 0
$0.01 0 5 $165.00 $14.12 0 0
$0.00 0 0 $167.50 $16.61 0 0
$0.00 0 5 $170.00 $19.11 0 0
$0.00 0 0 $172.50 $21.61 0 0
$0.00 0 0 $175.00 $24.11 0 0
$0.00 0 0 $177.50 $26.61 0 0
$0.00 0 0 $180.00 $29.11 0 0
$0.00 0 0 $182.50 $31.61 0 0
$0.00 0 0 $185.00 $34.11 0 0
$0.00 0 0 $190.00 $39.11 0 0
Oct 2, 2026 (53 strikes)
CallsStrikePuts
LastVolOILastVolOI
$69.14 0 0 $80.00 $0.00 0 0
$63.35 1 1 $85.00 $0.00 0 0
$59.15 0 0 $90.00 $0.00 0 0
$54.15 0 0 $95.00 $0.00 0 0
$49.15 0 0 $100.00 $0.00 0 0
$44.15 0 0 $105.00 $0.00 0 0
$39.15 0 0 $110.00 $0.00 0 0
$34.15 0 0 $115.00 $0.00 0 0
$29.15 0 4 $120.00 $0.00 0 0
$27.15 0 0 $122.00 $0.00 0 0
$26.15 0 0 $123.00 $0.00 0 0
$25.15 0 0 $124.00 $0.00 0 0
$24.15 0 0 $125.00 $0.00 0 0
$23.15 0 0 $126.00 $0.00 0 0
$22.15 0 0 $127.00 $0.00 0 0
$21.15 0 0 $128.00 $0.00 0 1
$20.16 0 0 $129.00 $0.00 0 0
$19.16 0 0 $130.00 $0.00 0 0
$18.16 0 0 $131.00 $0.00 0 0
$17.16 0 0 $132.00 $0.01 0 0
$16.16 0 0 $133.00 $0.01 0 1
$15.17 0 0 $134.00 $0.02 0 1
$14.18 0 44 $135.00 $0.03 0 10
$13.20 0 3 $136.00 $0.04 0 5
$12.22 0 10 $137.00 $0.07 0 12
$11.25 0 0 $138.00 $0.09 0 6
$10.28 0 0 $139.00 $0.01 3 83
$9.30 0 49 $140.00 $0.15 0 31
$8.33 0 40 $141.00 $0.01 10 80
$7.39 0 6 $142.00 $0.24 0 237
$6.46 0 2 $143.00 $0.07 18 57
$5.20 1 13 $144.00 $0.39 0 173
$4.63 0 5 $145.00 $0.31 4 91
$2.44 8 16 $146.00 $0.48 22 77
$1.69 255 261 $147.00 $0.47 6 84
$0.60 8 202 $148.00 $0.91 2 254
$0.59 3 66 $149.00 $1.99 16 446
$0.25 35 361 $150.00 $2.00 111 737
$0.05 12 424 $152.50 $5.03 10 192
$0.02 35 1,034 $155.00 $6.06 0 0
$0.01 8 1,198 $157.50 $8.45 0 0
$0.01 10 208 $160.00 $10.95 0 0
$0.02 12 55 $162.50 $13.45 0 0
$0.02 1 4 $165.00 $15.95 0 0
$0.00 0 0 $167.50 $18.45 0 0
$0.00 0 8 $170.00 $20.95 0 0
$0.00 0 5 $172.50 $23.45 0 0
$0.00 0 0 $175.00 $25.95 0 0
$0.00 0 0 $177.50 $28.45 0 0
$0.00 0 0 $180.00 $30.95 0 0
$0.00 0 0 $182.50 $33.45 0 0
$0.00 0 0 $185.00 $35.95 0 0
$0.00 0 0 $190.00 $40.95 0 0
Oct 9, 2026 (46 strikes)
CallsStrikePuts
LastVolOILastVolOI
$67.10 0 0 $80.00 $0.00 0 0
$62.11 0 0 $85.00 $0.00 0 0
$57.11 0 0 $90.00 $0.00 0 0
$52.11 0 0 $95.00 $0.00 0 0
$47.11 0 0 $100.00 $0.00 0 0
$42.11 0 0 $105.00 $0.00 0 0
$37.11 0 0 $110.00 $0.00 0 0
$32.11 0 0 $115.00 $0.00 0 0
$27.11 0 0 $120.00 $0.00 0 0
$22.11 0 1 $125.00 $0.00 0 0
$17.13 0 0 $130.00 $0.02 0 0
$16.14 0 0 $131.00 $0.03 0 0
$15.15 0 0 $132.00 $0.04 0 1
$14.17 0 0 $133.00 $0.06 0 0
$13.20 0 0 $134.00 $0.01 6 14
$12.24 0 2 $135.00 $0.13 0 111
$11.28 0 1 $136.00 $0.17 0 10
$10.33 0 1 $137.00 $0.22 0 3
$9.37 0 1 $138.00 $0.26 0 16
$10.25 3 3 $139.00 $0.30 0 65
$7.46 0 2 $140.00 $0.76 32 92
$8.25 3 7 $141.00 $0.39 0 21
$5.55 0 3 $142.00 $0.78 31 188
$4.59 0 56 $143.00 $0.48 0 122
$3.63 0 22 $144.00 $0.52 0 283
$2.68 0 109 $145.00 $0.05 2 60
$1.12 5 606 $146.00 $0.61 0 651
$1.18 0 101 $147.00 $0.20 1 38
$2.00 238 242 $148.00 $1.52 0 264
$1.72 3 554 $149.00 $1.18 14 7
$0.46 1 104 $150.00 $3.08 0 96
$0.07 2 419 $152.50 $5.42 0 1
$0.01 28 497 $155.00 $7.90 0 0
$0.01 9 584 $157.50 $10.40 0 0
$0.03 21 85 $160.00 $12.90 0 0
$0.00 0 5 $162.50 $15.40 0 0
$0.00 0 64 $165.00 $17.90 0 0
$0.00 0 3 $167.50 $20.40 0 0
$0.00 0 4 $170.00 $22.90 0 0
$0.00 0 0 $172.50 $25.40 0 0
$0.00 0 0 $175.00 $27.90 0 0
$0.00 0 6 $177.50 $30.40 0 0
$0.00 0 22 $180.00 $32.90 0 0
$0.00 0 40 $182.50 $35.40 0 0
$0.02 2 60 $185.00 $37.90 0 0
$0.00 0 0 $190.00 $42.90 0 0
Oct 16, 2026 (45 strikes)
CallsStrikePuts
LastVolOILastVolOI
$62.14 0 0 $85.00 $0.00 0 2
$57.15 0 0 $90.00 $0.00 0 46
$52.15 0 0 $95.00 $0.00 0 10
$47.16 0 8 $100.00 $0.00 0 12
$42.16 0 1 $105.00 $0.00 0 13
$37.17 0 0 $110.00 $0.00 0 39
$32.17 0 0 $115.00 $0.00 0 70
$29.55 10 12 $120.00 $0.02 8 447
$22.18 0 42 $125.00 $0.00 0 194
$17.21 0 253 $130.00 $0.01 14 591
$16.23 0 0 $131.00 $0.05 0 1
$15.25 0 0 $132.00 $0.13 2 1
$14.28 0 0 $133.00 $0.10 0 0
$13.32 0 1 $134.00 $0.14 0 1
$15.25 1 389 $135.00 $0.04 43 618
$11.46 0 0 $136.00 $0.20 2 45
$10.54 0 0 $137.00 $0.35 0 22
$9.62 0 0 $138.00 $0.14 14 150
$8.70 0 0 $139.00 $0.25 10 75
$9.50 2 500 $140.00 $0.16 57 416
$8.70 2 38 $141.00 $0.27 56 75
$6.03 0 6 $142.00 $0.19 129 79
$8.00 10 17 $143.00 $0.58 26 70
$6.31 1 35 $144.00 $0.40 37 68
$6.50 62 860 $145.00 $0.51 87 567
$4.75 40 46 $146.00 $1.01 2 27
$4.92 36 108 $147.00 $0.83 12 25
$4.00 24 81 $148.00 $1.04 49 25
$2.65 5 24 $149.00 $1.33 9 6
$2.88 915 883 $150.00 $1.80 489 404
$1.51 128 157 $152.50 $2.92 10 11
$0.72 234 1,582 $155.00 $8.14 0 192
$0.37 33 48 $157.50 $10.53 0 0
$0.22 42 1,360 $160.00 $12.93 0 0
$0.10 1 159 $162.50 $15.42 0 0
$0.03 4 489 $165.00 $17.91 0 0
$0.01 7 24 $167.50 $17.25 1 0
$0.03 0 136 $170.00 $22.90 0 0
$0.02 0 12 $172.50 $25.40 0 0
$0.02 0 20 $175.00 $27.90 0 0
$0.02 19 111 $180.00 $32.90 0 0
$0.01 0 0 $185.00 $37.90 0 0
$0.00 0 3 $190.00 $42.90 0 0
$0.00 0 0 $195.00 $47.90 0 0
$0.03 36 0 $200.00 $52.90 0 0
Oct 23, 2026 (46 strikes)
CallsStrikePuts
LastVolOILastVolOI
$67.34 0 0 $80.00 $0.00 0 0
$62.35 0 0 $85.00 $0.00 0 0
$57.36 0 0 $90.00 $0.00 0 0
$52.37 0 0 $95.00 $0.00 0 0
$47.37 0 0 $100.00 $0.00 0 0
$42.38 0 0 $105.00 $0.00 0 0
$37.39 0 0 $110.00 $0.00 0 0
$32.40 0 0 $115.00 $0.00 0 2
$27.41 0 0 $120.00 $0.00 0 0
$22.44 0 2 $125.00 $0.48 2 85
$17.55 0 0 $130.00 $0.58 2 110
$16.59 0 0 $131.00 $0.10 76 0
$15.65 0 0 $132.00 $0.15 64 9
$14.71 0 0 $133.00 $0.54 4 16
$13.81 0 0 $134.00 $0.38 0 16
$12.91 0 2 $135.00 $0.23 30 187
$12.00 0 0 $136.00 $0.57 0 31
$11.18 0 1 $137.00 $1.34 4 7
$10.35 0 0 $138.00 $0.49 2 161
$9.52 0 0 $139.00 $1.09 0 50
$8.69 0 12 $140.00 $0.70 1 62
$7.87 0 1 $141.00 $0.55 2 7
$7.04 0 1 $142.00 $0.72 2 9
$6.41 0 40 $143.00 $1.14 1 28
$6.93 1 19 $144.00 $1.37 81 113
$6.10 1 34 $145.00 $1.10 3 62
$5.50 2 33 $146.00 $1.49 3 24
$5.96 5 43 $147.00 $3.48 0 6
$3.28 0 7 $148.00 $3.85 0 16
$3.72 9 63 $149.00 $4.25 0 8
$4.20 19 271 $150.00 $2.70 2 33
$2.80 51 62 $152.50 $7.02 0 2
$1.63 126 107 $155.00 $9.01 0 0
$0.99 17 183 $157.50 $11.00 0 8
$0.62 2 557 $160.00 $13.21 0 1
$0.36 6 58 $162.50 $15.53 0 0
$0.20 0 23 $165.00 $17.93 0 0
$0.11 0 7 $167.50 $20.40 0 0
$0.06 0 0 $170.00 $22.90 0 0
$0.03 0 1 $172.50 $25.40 0 0
$0.02 0 0 $175.00 $27.90 0 0
$0.01 0 0 $177.50 $30.40 0 0
$0.00 0 0 $180.00 $32.90 0 0
$0.00 0 0 $182.50 $35.40 0 0
$0.00 0 0 $185.00 $37.90 0 0
$0.00 0 0 $190.00 $42.90 0 0
Oct 30, 2026 (44 strikes)
CallsStrikePuts
LastVolOILastVolOI
$67.52 0 0 $80.00 $0.00 0 0
$62.53 0 0 $85.00 $0.01 0 0
$57.56 0 0 $90.00 $0.02 0 0
$52.61 0 0 $95.00 $0.05 0 0
$47.69 0 0 $100.00 $0.13 0 0
$42.81 0 0 $105.00 $0.24 0 0
$37.94 0 0 $110.00 $0.35 0 4
$33.06 0 0 $115.00 $0.46 0 18
$28.18 0 0 $120.00 $0.58 0 18
$26.07 1 0 $125.00 $0.69 0 2
$18.43 0 0 $130.00 $0.07 3 14
$16.60 0 0 $132.00 $0.97 0 11
$15.69 0 0 $133.00 $1.06 0 19
$14.79 0 0 $134.00 $1.15 0 10
$15.35 1 0 $135.00 $0.40 6 274
$12.97 0 0 $136.00 $1.30 1 17
$12.06 0 1 $137.00 $1.42 0 9
$11.35 0 0 $138.00 $1.71 0 20
$10.64 0 0 $139.00 $1.99 0 1
$9.92 0 5 $140.00 $1.50 7 19
$9.21 0 0 $141.00 $1.17 1 5
$8.50 0 56 $142.00 $2.86 0 3
$7.79 0 9 $143.00 $2.47 1 8
$7.08 0 22 $144.00 $3.44 0 8
$8.77 2 41 $145.00 $2.49 2 8
$7.53 1 18 $146.00 $4.33 0 23
$7.20 5 13 $147.00 $4.78 0 2
$7.00 10 33 $148.00 $5.23 0 1
$4.57 5 80 $149.00 $5.68 0 6
$5.40 33 93 $150.00 $6.13 0 2
$4.53 3 58 $152.50 $5.40 9 71
$3.10 9 136 $155.00 $9.60 0 0
$2.37 2 55 $157.50 $11.72 0 0
$1.70 62 99 $160.00 $13.85 0 12
$1.06 0 12 $162.50 $16.03 0 0
$0.85 32 18 $165.00 $18.34 0 0
$0.65 1 16 $167.50 $20.67 0 0
$0.60 2 1 $170.00 $23.03 0 0
$0.68 1 7 $172.50 $25.45 0 0
$0.22 0 1 $175.00 $27.91 0 0
$0.15 0 0 $177.50 $30.40 0 0
$0.10 0 0 $180.00 $32.90 0 0
$0.05 0 0 $185.00 $37.90 0 0
$0.02 0 0 $190.00 $42.90 0 0
Nov 6, 2026 (42 strikes)
CallsStrikePuts
LastVolOILastVolOI
$68.03 0 0 $80.00 $0.00 0 0
$63.05 0 0 $85.00 $0.01 0 0
$58.07 0 0 $90.00 $0.02 0 0
$53.12 0 0 $95.00 $0.05 0 0
$48.20 0 0 $100.00 $0.11 0 0
$43.34 0 0 $105.00 $0.24 0 0
$38.59 0 0 $110.00 $0.47 0 0
$33.84 0 0 $115.00 $0.71 0 0
$29.10 0 0 $120.00 $0.96 0 0
$24.36 0 1 $125.00 $1.20 0 0
$19.61 0 4 $130.00 $1.45 0 2
$15.82 0 0 $134.00 $1.64 0 0
$14.87 0 0 $135.00 $0.83 1 116
$14.20 0 0 $136.00 $2.02 0 0
$13.53 0 0 $137.00 $2.35 0 50
$12.86 0 0 $138.00 $2.68 0 0
$12.19 0 0 $139.00 $3.01 0 0
$11.52 0 0 $140.00 $2.45 3 6
$10.84 0 0 $141.00 $2.71 3 1
$10.17 0 3 $142.00 $2.98 2 81
$9.50 0 0 $143.00 $4.33 0 5
$8.83 0 0 $144.00 $4.66 0 1
$8.16 0 3 $145.00 $5.00 0 7
$7.49 0 106 $146.00 $5.33 0 0
$8.30 7 9 $147.00 $5.66 0 35
$6.15 0 7 $148.00 $6.00 0 5
$5.20 2 19 $149.00 $6.34 0 0
$4.91 0 36 $150.00 $6.78 0 0
$4.08 0 6 $152.50 $8.47 0 0
$4.15 2 13 $155.00 $10.18 0 0
$2.95 200 29 $157.50 $11.90 0 1
$1.89 0 116 $160.00 $13.92 0 20
$1.88 4 6 $162.50 $16.28 0 0
$1.55 0 5 $165.00 $18.64 0 0
$1.42 0 7 $167.50 $21.02 0 2
$0.50 327 2 $170.00 $23.46 0 0
$1.24 0 5 $172.50 $25.89 0 0
$1.19 0 0 $175.00 $28.35 0 0
$1.14 0 0 $177.50 $30.81 0 0
$1.09 0 0 $180.00 $33.28 0 0
$1.00 0 0 $185.00 $38.21 0 0
$0.91 0 0 $190.00 $43.15 0 0

Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:21, refreshed a few times a day, not real-time.

For reference only, not investment advice. Options involve risk and are not suitable for every investor.

Quote time 2026-10-09 20:02:30 · For reference only, not investment advice and not tailored to your situation.

Gilead Sciences discussion 0 comments

Add a comment