$146.34
0.660.45%
Benzinga
Benzinga
Benzinga
월요일, 8월 31
Gilead Sciences Inc 옵션 체인
GILDNASDAQ
Gilead Sciences Options
View Gilead Sciences (GILD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.52
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid65.2
Ask67.2
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price60.65Aug 31, 2026
Change
-
Bid60.2
Ask62.25
volume4
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price55.67Aug 31, 2026
Change
-
Bid55.2
Ask57.25
volume8
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price50.71Aug 31, 2026
Change
-
Bid50.2
Ask52.2
volume9
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price45.36Aug 31, 2026
Change
-
Bid45.2
Ask47.1
volume7
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price40.09Aug 31, 2026
Change
-
Bid40.2
Ask42.05
volume4
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price36.16Aug 31, 2026
Change
-
Bid35.2
Ask37.1
volume32
Intrest0
Strike
110
110
Last Price0.21Aug 06, 2026
Change
-0%
Bid-
Ask0.69
volume0
Intrest4
Last Price31.17Aug 31, 2026
Change
1.755.32%
Bid30.25
Ask32.2
volume37
Intrest5
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price28.24Aug 31, 2026
Change
-
Bid27.35
Ask29.1
volume8
Intrest0
Strike
118
118
Last Price0.57Aug 25, 2026
Change
-0%
Bid-
Ask0.49
volume0
Intrest28
Last Price27.26Aug 31, 2026
Change
12.2281.25%
Bid26.35
Ask28.15
volume2
Intrest1
Strike
119
119
Last Price0.73Aug 25, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Last Price25.38Aug 31, 2026
Change
11.2779.87%
Bid25.45
Ask27.3
volume8
Intrest2
Strike
120
120
Last Price0.01Aug 31, 2026
Change
0.7798.72%
Bid-
Ask0.23
volume1
Intrest28
Last Price24.49Aug 31, 2026
Change
-
Bid24.2
Ask26.3
volume8
Intrest0
Strike
121
121
Last Price0.01Aug 31, 2026
Change
0.2295.65%
Bid-
Ask0.46
volume3
Intrest200
Last Price23.56Aug 31, 2026
Change
12.56114.18%
Bid23.2
Ask25.3
volume6
Intrest1
Strike
122
122
Last Price0.59Aug 25, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest20
Last Price22.58Aug 31, 2026
Change
-
Bid22.2
Ask24.5
volume10
Intrest0
Strike
123
123
Last Price2.81Jul 30, 2026
Change
-0%
Bid-
Ask0.36
volume0
Intrest2
Last Price13.76Aug 13, 2026
Change
-0%
Bid21.2
Ask23.05
volume0
Intrest5
Strike
124
124
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask0.44
volume0
Intrest12
Last Price20.91Aug 31, 2026
Change
12.02135.21%
Bid20.25
Ask22.05
volume20
Intrest20
Strike
125
125
Last Price0.68Aug 25, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest72
Last Price-
Change
-
Bid19.4
Ask21.7
volume0
Intrest0
Strike
126
126
Last Price0.01Aug 31, 2026
Change
0.7298.63%
Bid-
Ask0.67
volume1
Intrest2
Last Price-
Change
-
Bid18.45
Ask20.05
volume0
Intrest0
Strike
127
127
Last Price0.02Aug 31, 2026
Change
0.1890%
Bid-
Ask0.47
volume3
Intrest11
Last Price-
Change
-
Bid17.2
Ask19.25
volume0
Intrest0
Strike
128
128
Last Price0.15Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price20.18Aug 26, 2026
Change
-0%
Bid16.2
Ask18.55
volume0
Intrest8
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.2Aug 07, 2026
Change
-0%
Bid15.2
Ask17.35
volume0
Intrest20
Strike
130
130
Last Price0.01Aug 31, 2026
Change
0.1995%
Bid-
Ask0.49
volume20
Intrest166
Last Price16.07Aug 25, 2026
Change
-0%
Bid14.2
Ask16.65
volume0
Intrest7
Strike
131
131
Last Price1.03Aug 14, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest4
Last Price16Aug 25, 2026
Change
-0%
Bid13.25
Ask15.3
volume0
Intrest59
Strike
132
132
Last Price0.54Aug 18, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest3
Last Price11.06Aug 31, 2026
Change
2.3517.52%
Bid12.25
Ask14.5
volume2
Intrest30
Strike
133
133
Last Price0.17Aug 28, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest7
Last Price11.92Aug 24, 2026
Change
-0%
Bid11.2
Ask13.1
volume0
Intrest41
Strike
134
134
Last Price0.17Aug 24, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest23
Last Price10.73Aug 28, 2026
Change
-0%
Bid10.2
Ask12.1
volume0
Intrest11
Strike
135
135
Last Price0.01Aug 31, 2026
Change
2.3999.58%
Bid-
Ask0.15
volume2
Intrest5
Last Price12.85Aug 26, 2026
Change
-0%
Bid9.25
Ask11.7
volume0
Intrest28
Strike
136
136
Last Price0.03Aug 31, 2026
Change
0.4393.48%
Bid-
Ask0.3
volume2
Intrest12
Last Price9.1Aug 31, 2026
Change
1.917.27%
Bid9.1
Ask10.1
volume2
Intrest23
Strike
137
137
Last Price0.31Aug 31, 2026
Change
0.1634.04%
Bid-
Ask0.15
volume1
Intrest11
Last Price6.35Aug 31, 2026
Change
3.938.05%
Bid7.3
Ask9.7
volume1
Intrest35
Strike
138
138
Last Price0.05Aug 31, 2026
Change
0.3687.8%
Bid-
Ask0.25
volume3
Intrest11
Last Price7.15Aug 31, 2026
Change
0.375.46%
Bid7.15
Ask8
volume1
Intrest25
Strike
139
139
Last Price0.18Aug 31, 2026
Change
0.135.71%
Bid0.02
Ask0.35
volume46
Intrest19
Last Price6.5Aug 31, 2026
Change
1.2215.8%
Bid6.35
Ask7
volume8
Intrest68
Strike
140
140
Last Price0.2Aug 31, 2026
Change
0.1237.5%
Bid-
Ask0.23
volume13
Intrest11
Last Price5.68Aug 31, 2026
Change
0.6813.6%
Bid4.8
Ask6.55
volume1
Intrest49
Strike
141
141
Last Price0.21Aug 31, 2026
Change
0.0416%
Bid0.18
Ask0.3
volume24
Intrest62
Last Price7.75Aug 26, 2026
Change
-0%
Bid4.25
Ask5.9
volume0
Intrest82
Strike
142
142
Last Price0.81Aug 31, 2026
Change
0.3162%
Bid0.32
Ask0.4
volume15
Intrest17
Last Price4Aug 31, 2026
Change
0.4211.73%
Bid3.8
Ask4.4
volume2
Intrest21
Strike
143
143
Last Price0.59Aug 31, 2026
Change
0.333.71%
Bid0.49
Ask0.61
volume101
Intrest452
Last Price3.43Aug 31, 2026
Change
0.4712.05%
Bid3.25
Ask3.5
volume19
Intrest29
Strike
144
144
Last Price0.8Aug 31, 2026
Change
0.5641.18%
Bid0.7
Ask0.89
volume6
Intrest56
Last Price2.65Aug 31, 2026
Change
0.523.26%
Bid2.57
Ask2.8
volume41
Intrest106
Strike
145
145
Last Price1.12Aug 31, 2026
Change
0.4327.74%
Bid1.01
Ask1.24
volume4
Intrest162
Last Price2.07Aug 31, 2026
Change
0.3822.49%
Bid2.01
Ask2.25
volume26
Intrest36
Strike
146
146
Last Price3.07Aug 31, 2026
Change
0.7934.65%
Bid1.41
Ask1.76
volume1
Intrest32
Last Price1.49Aug 31, 2026
Change
0.2924.17%
Bid1.49
Ask1.71
volume26
Intrest107
Strike
147
147
Last Price2.69Aug 28, 2026
Change
-0%
Bid1.9
Ask2.15
volume0
Intrest59
Last Price1.14Aug 31, 2026
Change
0.2528.09%
Bid1.06
Ask1.3
volume23
Intrest30
Strike
148
148
Last Price3.12Aug 28, 2026
Change
-0%
Bid2.45
Ask2.82
volume0
Intrest60
Last Price0.79Aug 31, 2026
Change
0.056.76%
Bid0.73
Ask1.03
volume10
Intrest16
Strike
149
149
Last Price4.42Aug 28, 2026
Change
-0%
Bid3.1
Ask3.5
volume0
Intrest16
Last Price0.54Aug 31, 2026
Change
0.048%
Bid0.5
Ask0.61
volume169
Intrest164
Strike
150
150
Last Price5.3Aug 31, 2026
Change
0.36%
Bid3.9
Ask4.25
volume4
Intrest192
Last Price0.18Aug 31, 2026
Change
0.015.26%
Bid0.17
Ask0.25
volume33
Intrest383
Strike
152.5
152.5
Last Price6.3Aug 31, 2026
Change
1.4229.1%
Bid5.55
Ask7.25
volume2
Intrest57
Last Price0.07Aug 31, 2026
Change
0.0646.15%
Bid-
Ask0.12
volume25
Intrest272
Strike
155
155
Last Price-
Change
-
Bid7.95
Ask9.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid10.45
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
160
160
Last Price11.2Aug 27, 2026
Change
-0%
Bid12.9
Ask15.45
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
162.5
162.5
Last Price16.32Aug 28, 2026
Change
-0%
Bid15.6
Ask17.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid18
Ask20.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid20.55
Ask22.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid22.95
Ask25.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid25.5
Ask27.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid27.85
Ask30.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid32.9
Ask35.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
185
185
Last Price39.22Aug 31, 2026
Change
-
Bid38
Ask40.4
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
190
190
Last Price44.21Aug 31, 2026
Change
-
Bid42.95
Ask45.4
volume2
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved