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

156.20 -1.17 -0.74%

16/10 - Closed. Currency in USD

After Hours

156.84

+0.64

+0.41%

1:30:05 - Real-time Data

Type: Equity

Market: United States

Volume: 4,491,247
Bid/Ask: 0.00 / 0.00
Day's Range: 155.62 - 157.57

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 16, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	70.4	72.5	0	85.00	0	0%	0	2.13	0
GILD Call 85.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261016\|85.00C Delta0.9727 Imp Vol6.668 Bid70.4 Gamma0.0012 Theoretical71.45 Ask72.5 Theta-1.7227 Intrinsic Value71.2 Volume0 Vega0.0051 Time Value-71.2 Open Interest0 Rho0.0018 Delta / Theta-0.5646 GILD Put 85.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261016\|85.00P Delta-0.0383 Imp Vol7.3872 Bid0 Gamma0.0014 Theoretical1.07 Ask2.13 Theta-2.5237 Intrinsic Value-71.2 Volume0 Vega0.0067 Time Value71.2 Open Interest2 Rho-0.0002 Delta / Theta0.0152
0	0%	65.25	67.45	0	90.00	0	0%	0	0.05	0
GILD Call 90.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261016\|90.00C Delta0.9736 Imp Vol5.9253 Bid65.25 Gamma0.0013 Theoretical66.35 Ask67.45 Theta-1.4896 Intrinsic Value66.2 Volume0 Vega0.005 Time Value-66.2 Open Interest0 Rho0.002 Delta / Theta-0.6536 GILD Put 90.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261016\|90.00P Delta-0.0025 Imp Vol3.9042 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.1248 Intrinsic Value-66.2 Volume0 Vega0.0006 Time Value66.2 Open Interest29 Rho0 Delta / Theta0.0201
0	0%	60.4	62.8	0	95.00	0	0%	0	2.13	0
GILD Call 95.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261016\|95.00C Delta0.9627 Imp Vol5.8353 Bid60.4 Gamma0.0017 Theoretical61.6 Ask62.8 Theta-1.9504 Intrinsic Value61.2 Volume0 Vega0.0066 Time Value-61.2 Open Interest0 Rho0.0021 Delta / Theta-0.4936 GILD Put 95.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261016\|95.00P Delta-0.0453 Imp Vol6.2217 Bid0 Gamma0.0019 Theoretical1.07 Ask2.13 Theta-2.4351 Intrinsic Value-61.2 Volume0 Vega0.0077 Time Value61.2 Open Interest10 Rho-0.0002 Delta / Theta0.0186
					156.2	Price @ Oct 16, 2026 20:12 GMT
0.05	-96.27%	0.01	0.09	15	157.50	1.6	23.08%	0.96	2.29	27
GILD Call 157.50 Exp: Oct 16, 2026 Last: 0.05 Chg.: -96.27% SymbolGILD\|20261016\|157.50C Delta0.0881 Imp Vol0.1523 Bid0.01 Gamma0.1295 Theoretical0.05 Ask0.09 Theta-0.1007 Intrinsic Value-1.3 Volume15 Vega0.0129 Time Value1.35 Open Interest109 Rho0.0004 Delta / Theta-0.8748 GILD Put 157.50 Exp: Oct 16, 2026 Last: 1.6 Chg.: 23.08% SymbolGILD\|20261016\|157.50P Delta-0.9643 Imp Vol0.1168 Bid0.96 Gamma0.0944 Theoretical1.7 Ask2.29 Theta-0.0335 Intrinsic Value1.3 Volume27 Vega0.0063 Time Value0.3 Open Interest32 Rho-0.002 Delta / Theta28.7678
0.01	-98.44%	0.01	0.03	105	160.00	4.59	88.11%	2.54	5	21
GILD Call 160.00 Exp: Oct 16, 2026 Last: 0.01 Chg.: -98.44% SymbolGILD\|20261016\|160.00C Delta0.0252 Imp Vol0.2597 Bid0.01 Gamma0.028 Theoretical0.02 Ask0.03 Theta-0.0631 Intrinsic Value-3.8 Volume105 Vega0.0048 Time Value3.81 Open Interest1,286 Rho0.0001 Delta / Theta-0.4003 GILD Put 160.00 Exp: Oct 16, 2026 Last: 4.59 Chg.: 88.11% SymbolGILD\|20261016\|160.00P Delta-0.8248 Imp Vol0.5384 Bid2.54 Gamma0.0592 Theoretical4.59 Ask5 Theta-0.5649 Intrinsic Value3.8 Volume21 Vega0.0209 Time Value0.79 Open Interest57 Rho-0.0029 Delta / Theta1.4601
0.04	-81.82%	0	0.01	4	162.50	0	0%	5.05	7.45	0
GILD Call 162.50 Exp: Oct 16, 2026 Last: 0.04 Chg.: -81.82% SymbolGILD\|20261016\|162.50C Delta0.006 Imp Vol0.3206 Bid0 Gamma0.0066 Theoretical0.01 Ask0.01 Theta-0.0225 Intrinsic Value-6.3 Volume4 Vega0.0014 Time Value6.34 Open Interest1,087 Rho0 Delta / Theta-0.2674 GILD Put 162.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolGILD\|20261016\|162.50P Delta-0.9872 Imp Vol0.3656 Bid5.05 Gamma0.0114 Theoretical6.7 Ask7.45 Theta-0.0457 Intrinsic Value6.3 Volume0 Vega0.0027 Time Value-6.3 Open Interest0 Rho-0.0019 Delta / Theta21.5877

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	103,230.22	+837.72	+0.82%
S. Africa 40 Futures	104,026	+582	+0.56%
US 30	51,978.5	-199.3	-0.38%
US 500	7,658.2	-85.9	-1.11%
US Tech 100	29,189.8	-745.8	-2.49%
DAX Futures	25,574.9	-180.1	-0.70%
Dollar Index	101.595	-0.065	-0.06%

Gold	4,186.70	+16.60	+0.40%
Silver	57.14	-0.02	-0.04%
Crude Oil WTI	101.84	+3.87	+3.95%
Brent Oil	109.69	-0.17	-0.15%
Natural Gas	3.12	-0.12	-3.68%
Copper	6.5600	+0.0100	+0.08%
US Corn	474.25	-3.75	-0.78%

USD/ZAR	16.4802	-0.0126	-0.08%
EUR/USD	1.1239	+0.0018	+0.16%
GBP/USD	1.3329	+0.0055	+0.41%
USD/JPY	158.00	0.00	0.00%
GBP/JPY	210.57	+0.83	+0.40%
USD/CAD	1.4139	-0.0047	-0.33%
AUD/USD	0.6946	+0.0025	+0.36%

Nampak	50,500	-500	-0.98%
MTN	18,913	+203	+1.08%
Standard Bank	30,787	+159	+0.52%
FirstRand Ltd	9,017	+25	+0.28%
Capitec	445,448	+4462	+1.01%
African Rainbow Minerals	15,105	+35	+0.23%
Naspers N	72,065	+182	+0.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GILD	156.20	-1.17	-0.74%
	IEP	6.65	+0.01	+0.15%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,017	+0.28%	7.03M
Harmony Gold Mining Company	28,491	+3.01%	2.06M
Gold Fields	62,762	+3.20%	1.24M
Naspers N	72,065	+0.25%	989.46K
AngloGold Ashanti ADR	154,470	+2.69%	574.97K
Valterra Platinum	125,318	-0.28%	456.19K
Capitec	445,448	+1.01%	187.46K

Name	Last	Chg. %	Vol.
Mantengu	19.00	+18.75%	165.77K
Copper 360	60.00	+13.21%	2.83M
Delta Property Fund	36	+12.50%	198.66K
Gemfields	75	+11.94%	3.20K
Combined Moto	3,997	+9.51%	2.72K
Finbond Group Ltd	77	+6.94%	0.51K
Datatec Ltd	5,542	+6.01%	2.88M

Name	Last	Chg. %	Vol.
Europa Metals	285	-18.80%	38.19K
Putprop Ltd	855	-13.90%	81.59K
Wesizwe	40	-6.98%	368.86K
Orion Minerals	27	-6.90%	3.93M
Sappi	1,230	-5.31%	843.08K
Nictus	250	-4.94%	0.98K
ArcelorMittal	105	-4.55%	1.99M