Free Trial

Gilead Sciences (GILD) Options Chain & Prices

Gilead Sciences logo
$112.56 -1.36 (-1.19%)
Closing price 04:00 PM Eastern
Extended Trading
$112.56 0.00 (0.00%)
As of 04:46 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

GILD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$95.00$0.001Put7 - - 17
(+0)
74.62%
(+7.36%)
-0.0004587
8/29/2025$96.00$0.001Put13 - - 3
(+3)
71.87%
(+6.93%)
-0.00058713
8/29/2025$97.00$0.001Put10 - - 1
(+1)
194.74%
(+132.12%)
-0.00076310
8/29/2025$98.00$0.001Put12 - - 3
(+0)
66.31%
(+6.00%)
-0.00099612
8/29/2025$99.00$0.002Put4 - - 4
(+0)
63.55%
(+5.54%)
-0.0013154
8/29/2025$100.00$0.002Put4 - - 50
(+0)
60.79%
(+5.09%)
-0.0017524
8/29/2025$103.00$0.006Put1 - - 8
(+0)
52.50%
(+3.70%)
-0.0044561
8/29/2025$104.00$0.008Put1 - - 10
(+0)
49.73%
(+3.23%)
-0.0062531
8/29/2025$105.00$0.011Put147 - 28
(+9)
46.96%
(+2.76%)
-0.0089214
8/29/2025$106.00$0.016Put14 - 734
(+0)
44.19%
(+2.28%)
-0.0129653
8/29/2025$108.00$0.036Put2 - - 36
(+0)
38.64%
(+1.31%)
-0.0291662
8/29/2025$109.00$0.056Put3 - - 57
(+0)
40.70%
(+5.64%)
-0.0453373
8/29/2025$110.00$0.089Put96 - 173
(-5)
33.17%
(+0.34%)
-0.0723374
8/29/2025$111.00$0.149Put5 - 152
(+1)
30.54%
(-0.10%)
-0.1182263
8/29/2025$112.00$0.258Put93 - 65
(+14)
28.12%
(-0.46%)
-0.196358
8/29/2025$112.00$2.282Call22 - 29
(+0)
28.12%
(-0.46%)
0.8057552
8/29/2025$113.00$0.465Put532104
(+7)
26.09%
(-0.62%)
-0.3235365
8/29/2025$113.00$1.485Call101 - 1135
(+0)
26.09%
(-0.62%)
0.6817252
8/29/2025$114.00$0.838Put25134278
(+2)
24.80%
(-0.40%)
-0.50205613
8/29/2025$114.00$0.852Call82866157
(+34)
24.80%
(-0.40%)
0.50875921
8/29/2025$115.00$1.436Put513360
(+3)
24.54%
(+0.32%)
-0.691475
8/29/2025$115.00$0.436Call1774116200
(-21)
24.54%
(+0.32%)
0.32529416
8/29/2025$116.00$2.229Put5 - 438
(-1)
25.31%
(+1.35%)
-0.8341043
8/29/2025$116.00$0.213Call45308135
(+14)
25.31%
(+1.35%)
0.1852218
8/29/2025$117.00$3.137Put5 - - 104
(-34)
26.76%
(+2.38%)
-0.9181564
8/29/2025$117.00$0.106Call652717421
(+30)
26.76%
(+2.38%)
0.10119813
8/29/2025$118.00$4.100Put6 - - 65
(+0)
28.59%
(+3.25%)
-0.9617071
8/29/2025$118.00$0.056Call2110 - 136
(+1)
28.59%
(+3.25%)
0.05583910
8/29/2025$119.00$5.085Put1 - - 72
(+0)
30.58%
(+3.97%)
-0.9826961
8/29/2025$119.00$0.031Call2 - - 60
(+1)
30.58%
(+3.97%)
0.0317822
8/29/2025$120.00$0.018Call84 - 351
(-9)
32.65%
(+4.58%)
0.0187544
8/29/2025$123.00$0.005Call1 - 1123
(+0)
38.87%
(+6.01%)
0.0046971
8/29/2025$124.00$0.003Call13 - 121122
(+0)
40.89%
(+6.42%)
0.00312813
8/29/2025$125.00$0.002Call2 - 2106
(+0)
42.89%
(+6.80%)
0.0021311
8/29/2025$128.00$0.001Call1 - - 158
(+0)
48.65%
(+7.85%)
0.0007541
8/29/2025$129.00$0.001Call1 - - 28
(-8)
50.51%
(+8.18%)
0.0005511
8/29/2025$132.00$0.000Call1 - - 0
(+0)
55.89%
(+9.11%)
0.0002311
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:GILD) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners