Free Trial

Gilead Sciences (GILD) Options Chain & Prices

Gilead Sciences logo
$118.30 -0.18 (-0.15%)
Closing price 04:00 PM Eastern
Extended Trading
$118.89 +0.59 (+0.50%)
As of 07:18 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
10/17/2025$95.00$0.000Put11 - 709
(+0)
66.09%
(-9.96%)
-9.4E-051
10/17/2025$100.00$0.001Put101 - 1448
(-3)
57.33%
(-8.67%)
-0.0004767
10/17/2025$100.00$18.643Call1531521240
(+0)
57.34%
(-8.66%)
19
10/17/2025$102.00$0.001Put19 - 3105
(-1)
53.88%
(-8.15%)
-0.0009493
10/17/2025$105.00$0.004Put58231481
(-11)
48.77%
(-7.38%)
-0.00280312
10/17/2025$108.00$0.013Put13 - 13307
(+0)
43.78%
(-6.62%)
-0.0088463
10/17/2025$109.00$0.020Put5 - - 155
(-2)
42.15%
(-6.38%)
-0.0131642
10/17/2025$110.00$0.031Put50445553
(-9)
40.55%
(-6.14%)
-0.0197220
10/17/2025$110.00$8.679Call2812 - 1015
(-1)
40.56%
(-6.13%)
0.98101415
10/17/2025$111.00$0.047Put5 - - 187
(+6)
38.99%
(-5.91%)
-0.0297012
10/17/2025$111.00$7.696Call11 - 207
(+0)
39.00%
(-5.90%)
0.9711111
10/17/2025$112.00$0.073Put5 - 4170
(+9)
37.49%
(-5.69%)
-0.0448952
10/17/2025$112.00$6.723Call1010 - 252
(-2)
37.49%
(-5.68%)
0.9560643
10/17/2025$113.00$0.115Put2 - 2189
(+6)
36.05%
(-5.49%)
-0.067891
10/17/2025$114.00$0.180Put16510340
(+9)
34.71%
(-5.31%)
-0.1022136
10/17/2025$114.00$4.830Call1 - - 407
(+0)
34.71%
(-5.30%)
0.8994791
10/17/2025$115.00$0.284Put764351551
(+1071)
33.49%
(-5.16%)
-0.15220627
10/17/2025$115.00$3.933Call15271027159
(-614)
33.50%
(-5.15%)
0.85027627
10/17/2025$116.00$0.446Put8282 - 1729
(+3)
32.45%
(-5.04%)
-0.2217647
10/17/2025$116.00$3.094Call721235
(+6)
32.45%
(-5.04%)
0.7816526
10/17/2025$117.00$0.691Put1144248
(+1)
31.62%
(-4.97%)
-0.3136259
10/17/2025$117.00$2.336Call25511324
(+119)
31.62%
(-4.97%)
0.69161514
10/17/2025$118.00$1.046Put642631588
(-1)
31.06%
(-4.96%)
-0.42474335
10/17/2025$118.00$1.686Call1,121421,0628600
(-14)
31.06%
(-4.96%)
0.58297565
10/17/2025$119.00$1.531Put2721442
(+6)
30.81%
(-4.99%)
-0.5457647
10/17/2025$119.00$1.163Call7917372082
(+77)
30.81%
(-4.99%)
0.46487135
10/17/2025$120.00$2.149Put63451030
(+2)
30.87%
(-5.07%)
-0.66272811
10/17/2025$120.00$0.770Call5722081574917
(+144)
30.87%
(-5.07%)
0.350493130
10/17/2025$121.00$0.495Call481518681
(+10)
31.22%
(-5.18%)
0.25155120
10/17/2025$122.00$0.312Call431166
(+66)
31.84%
(-5.31%)
0.1735213
10/17/2025$123.00$0.196Call26220105
(+43)
32.65%
(-5.46%)
0.1170555
10/17/2025$125.00$6.523Put19 - - 2
(+0)
34.66%
(-5.81%)
-0.9664156
10/17/2025$125.00$0.078Call1028233377
(+77)
34.67%
(-5.80%)
0.05172428
10/17/2025$126.00$0.050Call2 - - 86
(+0)
35.80%
(-5.98%)
0.0343941
10/17/2025$130.00$0.010Call6 - - 451
(+2)
40.68%
(-6.71%)
0.00733
10/17/2025$140.00$0.000Call615125
(+0)
52.79%
(-8.55%)
0.0003094
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:GILD) was last updated on 10/15/2025 by MarketBeat.com Staff
From Our Partners