Gilead Sciences
GILD
156.19
-1.18
-0.75%
Gilead Sciences
US · GILD
#110 by market cap
Listed 1992
156.19
-1.18
-0.75%
Live - 5344 symbols - heartbeat 8s ago
· 2026-10-16 20:02
✦ Today's options flow
Calls lead
8744 3277
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.7 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 27 days out) implies 38.47% annualized vol near the money — a one-standard-deviation move to roughly $139.85–$172.53 by then.
Options-implied (~68% band), 27d
$139.85now $156.19$172.53
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, 27 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $162.50 | Call | $0.22 | 1,236 | 1,087 | 87.32% |
| Oct 23 $165.00 | Call | $0.40 | 1,073 | 1,471 | 35.09% |
| Oct 16 $160.00 | Call | $0.64 | 1,040 | 1,286 | 78.78% |
| Oct 23 $155.00 | Call | $3.00 | 894 | 570 | 33.86% |
| Oct 23 $152.50 | Put | $1.34 | 698 | 8 | 37.31% |
| Oct 23 $157.50 | Call | $2.32 | 578 | 469 | 35.82% |
| Oct 30 $132.00 | Put | $0.14 | 475 | 236 | 57.22% |
| Oct 16 $155.00 | Call | $3.35 | 451 | 1,507 | 83.74% |
| Oct 16 $150.00 | Call | $7.60 | 358 | 1,796 | 137.30% |
| Oct 23 $157.50 | Put | $3.55 | 354 | 10 | 33.81% |
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)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $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)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $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)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $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)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $68.57 | 0 | 0 | $85.00 | $0.00 | 0 | 2 |
| $63.57 | 0 | 0 | $90.00 | $0.00 | 0 | 29 |
| $58.57 | 0 | 0 | $95.00 | $0.00 | 0 | 10 |
| $53.57 | 0 | 8 | $100.00 | $0.00 | 0 | 12 |
| $48.57 | 0 | 1 | $105.00 | $0.00 | 0 | 13 |
| $43.57 | 0 | 0 | $110.00 | $0.00 | 0 | 39 |
| $38.57 | 0 | 0 | $115.00 | $0.03 | 2 | 69 |
| $33.58 | 0 | 9 | $120.00 | $0.00 | 0 | 466 |
| $28.58 | 0 | 41 | $125.00 | $0.00 | 0 | 194 |
| $28.10 | 6 | 253 | $130.00 | $0.02 | 3 | 602 |
| $27.12 | 4 | 2 | $131.00 | $0.01 | 0 | 1 |
| $26.64 | 7 | 5 | $132.00 | $0.01 | 166 | 124 |
| $25.64 | 11 | 6 | $133.00 | $0.02 | 0 | 8 |
| $24.71 | 5 | 5 | $134.00 | $0.02 | 0 | 1 |
| $22.80 | 140 | 337 | $135.00 | $0.03 | 0 | 520 |
| $17.61 | 0 | 0 | $136.00 | $0.02 | 8 | 46 |
| $16.61 | 0 | 0 | $137.00 | $0.06 | 5 | 17 |
| $15.61 | 0 | 0 | $138.00 | $0.03 | 0 | 144 |
| $14.62 | 0 | 0 | $139.00 | $0.06 | 1 | 69 |
| $18.40 | 4 | 486 | $140.00 | $0.03 | 9 | 434 |
| $12.64 | 0 | 39 | $141.00 | $0.06 | 0 | 107 |
| $11.65 | 0 | 7 | $142.00 | $0.02 | 33 | 180 |
| $10.66 | 0 | 14 | $143.00 | $0.36 | 2 | 57 |
| $15.02 | 13 | 37 | $144.00 | $0.28 | 1 | 146 |
| $12.50 | 66 | 778 | $145.00 | $0.03 | 113 | 572 |
| $7.80 | 0 | 59 | $146.00 | $0.08 | 2 | 46 |
| $11.86 | 5 | 101 | $147.00 | $0.09 | 33 | 325 |
| $9.65 | 4 | 717 | $148.00 | $0.07 | 38 | 665 |
| $10.40 | 17 | 290 | $149.00 | $0.11 | 93 | 500 |
| $7.60 | 358 | 1,796 | $150.00 | $0.10 | 207 | 684 |
| $5.45 | 118 | 229 | $152.50 | $0.10 | 47 | 142 |
| $3.35 | 451 | 1,507 | $155.00 | $0.40 | 88 | 299 |
| $1.34 | 107 | 109 | $157.50 | $1.30 | 33 | 32 |
| $0.64 | 1,040 | 1,286 | $160.00 | $2.44 | 58 | 57 |
| $0.22 | 1,236 | 1,087 | $162.50 | $9.11 | 0 | 0 |
| $0.11 | 307 | 666 | $165.00 | $11.60 | 0 | 2 |
| $1.10 | 61 | 91 | $167.50 | $14.08 | 0 | 0 |
| $0.02 | 29 | 163 | $170.00 | $16.57 | 0 | 0 |
| $0.12 | 0 | 12 | $172.50 | $19.05 | 0 | 0 |
| $0.11 | 0 | 20 | $175.00 | $21.54 | 0 | 0 |
| $0.08 | 0 | 130 | $180.00 | $26.51 | 0 | 0 |
| $0.57 | 122 | 122 | $185.00 | $31.49 | 0 | 0 |
| $0.08 | 44 | 47 | $190.00 | $36.47 | 0 | 0 |
| $0.01 | 0 | 0 | $195.00 | $41.46 | 0 | 0 |
| $0.00 | 0 | 36 | $200.00 | $46.46 | 0 | 0 |
Oct 23, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $77.49 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $72.50 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $67.50 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $62.51 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $57.51 | 0 | 0 | $100.00 | $1.12 | 6 | 0 |
| $52.52 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $47.52 | 0 | 0 | $110.00 | $1.05 | 8 | 0 |
| $42.52 | 0 | 0 | $115.00 | $0.00 | 0 | 2 |
| $37.53 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $32.54 | 0 | 2 | $125.00 | $0.08 | 3 | 85 |
| $29.54 | 0 | 0 | $128.00 | $0.01 | 0 | 0 |
| $28.55 | 0 | 0 | $129.00 | $0.01 | 0 | 0 |
| $27.55 | 0 | 0 | $130.00 | $0.01 | 0 | 108 |
| $26.56 | 0 | 0 | $131.00 | $0.05 | 56 | 74 |
| $25.57 | 0 | 0 | $132.00 | $0.03 | 0 | 65 |
| $24.58 | 0 | 0 | $133.00 | $0.04 | 0 | 12 |
| $23.59 | 0 | 0 | $134.00 | $0.05 | 0 | 16 |
| $22.61 | 0 | 2 | $135.00 | $0.07 | 0 | 233 |
| $21.62 | 0 | 0 | $136.00 | $0.08 | 0 | 37 |
| $20.64 | 0 | 1 | $137.00 | $0.09 | 0 | 6 |
| $19.65 | 0 | 0 | $138.00 | $0.07 | 85 | 162 |
| $18.66 | 0 | 0 | $139.00 | $0.12 | 0 | 49 |
| $17.68 | 0 | 12 | $140.00 | $0.05 | 11 | 68 |
| $15.15 | 2 | 1 | $141.00 | $0.15 | 0 | 51 |
| $15.73 | 0 | 102 | $142.00 | $0.18 | 0 | 16 |
| $14.77 | 0 | 40 | $143.00 | $0.18 | 13 | 54 |
| $13.80 | 2 | 18 | $144.00 | $0.20 | 1 | 201 |
| $11.90 | 1 | 28 | $145.00 | $0.29 | 7 | 115 |
| $11.10 | 2 | 27 | $146.00 | $0.39 | 0 | 34 |
| $11.03 | 0 | 41 | $147.00 | $0.54 | 52 | 20 |
| $10.16 | 0 | 9 | $148.00 | $0.54 | 40 | 59 |
| $9.30 | 0 | 51 | $149.00 | $0.70 | 17 | 25 |
| $7.15 | 9 | 259 | $150.00 | $0.92 | 37 | 68 |
| $4.77 | 13 | 124 | $152.50 | $1.34 | 698 | 8 |
| $3.00 | 894 | 570 | $155.00 | $2.17 | 15 | 166 |
| $2.32 | 578 | 469 | $157.50 | $3.55 | 354 | 10 |
| $1.25 | 56 | 728 | $160.00 | $5.30 | 11 | 28 |
| $0.75 | 68 | 3,626 | $162.50 | $6.35 | 0 | 0 |
| $0.40 | 1,073 | 1,471 | $165.00 | $8.43 | 0 | 0 |
| $0.25 | 282 | 2,007 | $167.50 | $10.53 | 0 | 0 |
| $0.32 | 0 | 3,001 | $170.00 | $12.82 | 0 | 0 |
| $0.17 | 1 | 505 | $172.50 | $16.05 | 4 | 0 |
| $0.09 | 0 | 1 | $175.00 | $17.64 | 0 | 0 |
| $0.04 | 0 | 1 | $177.50 | $20.13 | 0 | 0 |
| $0.02 | 0 | 0 | $180.00 | $22.63 | 0 | 0 |
| $0.01 | 0 | 0 | $182.50 | $25.13 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $27.63 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $32.63 | 0 | 0 |
Oct 30, 2026 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $77.37 | 0 | 1 | $80.00 | $0.00 | 0 | 0 |
| $72.37 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $67.37 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $62.37 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $57.38 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $52.39 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $47.40 | 0 | 0 | $110.00 | $0.00 | 0 | 4 |
| $42.41 | 0 | 0 | $115.00 | $0.01 | 0 | 18 |
| $37.44 | 0 | 0 | $120.00 | $0.03 | 0 | 18 |
| $32.52 | 0 | 1 | $125.00 | $0.10 | 0 | 2 |
| $27.68 | 0 | 2 | $130.00 | $0.25 | 0 | 14 |
| $25.75 | 0 | 0 | $132.00 | $0.14 | 475 | 236 |
| $24.78 | 0 | 0 | $133.00 | $0.35 | 0 | 51 |
| $23.82 | 0 | 0 | $134.00 | $0.39 | 0 | 10 |
| $22.85 | 0 | 1 | $135.00 | $0.60 | 1 | 307 |
| $21.89 | 0 | 0 | $136.00 | $1.45 | 1 | 18 |
| $20.92 | 0 | 1 | $137.00 | $0.49 | 0 | 9 |
| $19.96 | 0 | 0 | $138.00 | $0.52 | 0 | 20 |
| $18.99 | 0 | 0 | $139.00 | $0.55 | 0 | 1 |
| $18.69 | 1 | 5 | $140.00 | $0.59 | 0 | 33 |
| $17.48 | 36 | 4 | $141.00 | $0.63 | 0 | 12 |
| $16.12 | 0 | 56 | $142.00 | $0.68 | 0 | 3 |
| $15.17 | 0 | 9 | $143.00 | $0.72 | 0 | 11 |
| $14.31 | 0 | 22 | $144.00 | $1.47 | 3 | 11 |
| $13.45 | 0 | 39 | $145.00 | $1.00 | 0 | 39 |
| $12.63 | 0 | 16 | $146.00 | $1.38 | 2 | 32 |
| $11.82 | 0 | 9 | $147.00 | $2.02 | 7 | 32 |
| $11.01 | 0 | 27 | $148.00 | $1.98 | 4 | 3 |
| $9.55 | 1 | 82 | $149.00 | $2.35 | 9 | 10 |
| $8.85 | 7 | 125 | $150.00 | $2.69 | 9 | 62 |
| $6.95 | 4 | 57 | $152.50 | $3.20 | 9 | 80 |
| $5.66 | 39 | 176 | $155.00 | $4.64 | 11 | 0 |
| $4.25 | 28 | 56 | $157.50 | $4.97 | 0 | 2 |
| $3.53 | 16 | 219 | $160.00 | $6.12 | 0 | 31 |
| $2.61 | 31 | 28 | $162.50 | $7.45 | 0 | 0 |
| $2.00 | 43 | 79 | $165.00 | $9.44 | 0 | 0 |
| $1.66 | 9 | 34 | $167.50 | $11.43 | 0 | 0 |
| $0.89 | 0 | 2 | $170.00 | $13.43 | 0 | 0 |
| $0.77 | 0 | 3 | $172.50 | $15.80 | 0 | 0 |
| $0.48 | 83 | 1 | $175.00 | $18.18 | 0 | 0 |
| $0.36 | 23 | 1 | $177.50 | $20.55 | 0 | 0 |
| $0.39 | 0 | 0 | $180.00 | $22.93 | 0 | 0 |
| $0.18 | 0 | 0 | $185.00 | $27.74 | 0 | 0 |
| $0.08 | 0 | 0 | $190.00 | $32.65 | 0 | 0 |
Nov 6, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $77.42 | 0 | 0 | $80.00 | $0.04 | 0 | 0 |
| $72.44 | 0 | 0 | $85.00 | $0.06 | 0 | 0 |
| $67.47 | 0 | 0 | $90.00 | $0.08 | 0 | 0 |
| $62.51 | 0 | 0 | $95.00 | $0.11 | 0 | 0 |
| $57.56 | 0 | 0 | $100.00 | $0.15 | 0 | 0 |
| $52.62 | 0 | 0 | $105.00 | $0.19 | 0 | 0 |
| $47.68 | 0 | 0 | $110.00 | $0.25 | 0 | 0 |
| $42.76 | 0 | 0 | $115.00 | $0.32 | 0 | 0 |
| $37.86 | 0 | 0 | $120.00 | $0.40 | 0 | 0 |
| $32.96 | 0 | 1 | $125.00 | $0.49 | 0 | 0 |
| $28.08 | 0 | 4 | $130.00 | $0.49 | 1 | 2 |
| $24.18 | 0 | 0 | $134.00 | $0.69 | 0 | 1 |
| $23.20 | 0 | 0 | $135.00 | $0.71 | 0 | 116 |
| $22.23 | 0 | 0 | $136.00 | $0.73 | 0 | 5 |
| $21.37 | 0 | 0 | $137.00 | $0.87 | 0 | 54 |
| $20.51 | 0 | 0 | $138.00 | $1.69 | 1 | 1 |
| $19.65 | 0 | 0 | $139.00 | $1.15 | 0 | 171 |
| $18.80 | 0 | 0 | $140.00 | $1.29 | 0 | 10 |
| $17.94 | 0 | 0 | $141.00 | $1.43 | 0 | 5 |
| $16.34 | 3 | 3 | $142.00 | $1.40 | 5 | 100 |
| $16.22 | 0 | 0 | $143.00 | $1.71 | 0 | 6 |
| $15.38 | 0 | 0 | $144.00 | $1.86 | 0 | 2 |
| $14.58 | 0 | 6 | $145.00 | $2.07 | 0 | 9 |
| $13.79 | 0 | 102 | $146.00 | $2.28 | 0 | 1 |
| $13.00 | 0 | 8 | $147.00 | $2.64 | 5 | 35 |
| $12.21 | 0 | 7 | $148.00 | $2.69 | 0 | 28 |
| $11.45 | 0 | 20 | $149.00 | $2.93 | 0 | 3 |
| $10.77 | 0 | 37 | $150.00 | $3.24 | 0 | 1 |
| $9.07 | 0 | 16 | $152.50 | $4.18 | 4 | 17 |
| $6.46 | 15 | 32 | $155.00 | $5.23 | 5 | 0 |
| $5.06 | 7 | 247 | $157.50 | $6.59 | 1 | 8 |
| $4.00 | 8 | 121 | $160.00 | $7.49 | 0 | 20 |
| $4.40 | 3 | 29 | $162.50 | $9.05 | 0 | 1 |
| $3.37 | 0 | 10 | $165.00 | $10.83 | 0 | 0 |
| $2.66 | 0 | 8 | $167.50 | $12.62 | 0 | 2 |
| $1.94 | 0 | 340 | $170.00 | $14.40 | 0 | 0 |
| $1.74 | 0 | 5 | $172.50 | $16.70 | 0 | 0 |
| $0.97 | 50 | 0 | $175.00 | $19.00 | 0 | 0 |
| $0.58 | 4 | 0 | $177.50 | $21.30 | 0 | 0 |
| $0.56 | 2 | 9 | $180.00 | $23.59 | 0 | 0 |
| $0.28 | 2 | 0 | $185.00 | $28.20 | 0 | 0 |
| $0.81 | 12 | 0 | $190.00 | $32.92 | 0 | 0 |
| $0.25 | 0 | 0 | $195.00 | $37.75 | 0 | 0 |
Nov 13, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $78.03 | 0 | 0 | $80.00 | $0.01 | 0 | 0 |
| $73.05 | 0 | 0 | $85.00 | $0.02 | 0 | 0 |
| $68.08 | 0 | 0 | $90.00 | $0.03 | 0 | 0 |
| $63.11 | 0 | 0 | $95.00 | $0.04 | 0 | 0 |
| $58.14 | 0 | 0 | $100.00 | $0.06 | 0 | 1 |
| $53.19 | 0 | 0 | $105.00 | $0.09 | 0 | 0 |
| $48.25 | 0 | 0 | $110.00 | $0.13 | 0 | 0 |
| $43.32 | 0 | 0 | $115.00 | $0.19 | 0 | 9 |
| $38.42 | 0 | 0 | $120.00 | $0.27 | 0 | 1 |
| $33.54 | 0 | 0 | $125.00 | $0.38 | 0 | 2 |
| $28.71 | 0 | 0 | $130.00 | $0.54 | 0 | 3 |
| $24.88 | 0 | 0 | $134.00 | $0.70 | 0 | 0 |
| $23.93 | 0 | 2 | $135.00 | $0.74 | 0 | 109 |
| $23.06 | 0 | 0 | $136.00 | $0.87 | 0 | 0 |
| $22.19 | 0 | 3 | $137.00 | $0.99 | 0 | 1 |
| $21.32 | 0 | 2 | $138.00 | $1.12 | 0 | 2 |
| $20.45 | 0 | 3 | $139.00 | $1.25 | 0 | 1 |
| $19.58 | 0 | 3 | $140.00 | $1.38 | 0 | 39 |
| $18.76 | 0 | 6 | $141.00 | $1.55 | 0 | 0 |
| $17.93 | 0 | 1 | $142.00 | $1.73 | 0 | 13 |
| $17.11 | 0 | 1 | $143.00 | $1.91 | 0 | 0 |
| $16.29 | 0 | 3 | $144.00 | $2.32 | 1 | 89 |
| $15.49 | 0 | 7 | $145.00 | $2.51 | 1 | 31 |
| $14.69 | 0 | 4 | $146.00 | $2.48 | 0 | 15 |
| $13.88 | 0 | 2 | $147.00 | $2.67 | 0 | 4 |
| $13.22 | 0 | 1 | $148.00 | $3.01 | 0 | 5 |
| $12.57 | 0 | 7 | $149.00 | $3.35 | 0 | 7 |
| $10.15 | 11 | 22 | $150.00 | $3.70 | 0 | 11 |
| $10.26 | 0 | 13 | $152.50 | $4.55 | 0 | 23 |
| $7.17 | 3 | 69 | $155.00 | $5.41 | 0 | 2 |
| $5.85 | 6 | 32 | $157.50 | $6.27 | 0 | 0 |
| $5.22 | 6 | 11 | $160.00 | $7.30 | 0 | 0 |
| $4.00 | 6 | 11 | $162.50 | $8.70 | 0 | 0 |
| $3.77 | 0 | 39 | $165.00 | $10.61 | 0 | 0 |
| $3.16 | 0 | 7 | $167.50 | $12.52 | 0 | 0 |
| $2.55 | 0 | 13 | $170.00 | $14.43 | 0 | 0 |
| $2.12 | 0 | 4 | $172.50 | $16.53 | 0 | 0 |
| $1.06 | 5 | 0 | $175.00 | $18.63 | 0 | 0 |
| $1.26 | 0 | 0 | $177.50 | $20.76 | 0 | 0 |
| $0.97 | 0 | 1 | $180.00 | $23.02 | 0 | 0 |
| $0.57 | 0 | 0 | $185.00 | $27.73 | 0 | 0 |
| $0.32 | 0 | 0 | $190.00 | $32.63 | 0 | 0 |
| $0.17 | 0 | 0 | $195.00 | $37.63 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-17 20:05, 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 2026-10-16 20:02:15 · For reference only, not investment advice and not tailored to your situation.
Gilead Sciences discussion 0 comments