Free Trial

Gilead Sciences (GILD) Options Chain & Prices

Gilead Sciences logo
$110.28 0.00 (0.00%)
Closing price 08/7/2025 04:00 PM Eastern
Extended Trading
$113.54 +3.27 (+2.96%)
As of 04:50 AM 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
8/8/2025$90.00$0.088Put3407520141
(+11)
194.36%
(+41.49%)
-0.02112362
8/8/2025$90.00$20.484Call1 - - 1
(+0)
194.32%
(+41.45%)
0.9795531
8/8/2025$92.00$0.130Put285201223
(+2)
187.86%
(+41.02%)
-0.03036941
8/8/2025$94.00$0.189Put18187 - 5
(+5)
181.64%
(+40.66%)
-0.0433623
8/8/2025$95.00$0.229Put77932940958
(+5)
178.62%
(+50.36%)
-0.05168779
8/8/2025$95.00$15.641Call1 - - 1
(+0)
178.66%
(+40.54%)
0.9491821
8/8/2025$96.00$0.277Put612714156
(+1)
175.15%
(+39.85%)
-0.06153924
8/8/2025$97.00$0.334Put49780
(+0)
172.82%
(+40.28%)
-0.07309529
8/8/2025$98.00$0.403Put11719616
(+6)
171.34%
(+41.50%)
-0.08660543
8/8/2025$98.00$12.801Call20 - - 0
(+0)
170.03%
(+40.19%)
0.9141345
8/8/2025$99.00$0.485Put43318589277
(+263)
167.32%
(+40.12%)
-0.10233653
8/8/2025$100.00$0.584Put1,648718380227
(+176)
165.13%
(+48.54%)
-0.120545203
8/8/2025$100.00$10.983Call10 - - 18
(+0)
164.71%
(+40.08%)
0.8801942
8/8/2025$101.00$0.702Put36564992056
(+2049)
161.26%
(+39.13%)
-0.14148278
8/8/2025$102.00$0.841Put1,554773593166
(+6)
159.77%
(+40.05%)
-0.16534150
8/8/2025$103.00$1.007Put383229471223
(+2)
152.72%
(+35.32%)
-0.19234487
8/8/2025$104.00$1.200Put2661391952
(+20)
155.28%
(+40.10%)
-0.22259832
8/8/2025$105.00$1.427Put380112755227
(+4804)
151.36%
(+38.30%)
-0.256151115
8/8/2025$105.00$6.828Call41116
(+0)
153.21%
(+40.15%)
0.7446014
8/8/2025$106.00$1.690Put421232103136
(-1)
151.28%
(+40.21%)
-0.292921120
8/8/2025$107.00$1.989Put85394139
(+7)
149.52%
(+40.29%)
-0.33211166
8/8/2025$107.00$5.395Call12 - 1286
(+21)
149.49%
(+40.28%)
0.66807212
8/8/2025$108.00$2.335Put843216365
(+12)
147.87%
(+40.36%)
-0.37456160
8/8/2025$108.00$4.742Call14 - 812
(+0)
147.85%
(+40.35%)
0.6256276
8/8/2025$109.00$2.734Put17986162657
(+2497)
146.36%
(+40.41%)
-0.419928113
8/8/2025$109.00$4.136Call453922
(+0)
146.36%
(+40.41%)
0.58099521
8/8/2025$110.00$3.177Put398711151970
(+1697)
145.04%
(+40.47%)
-0.466243131
8/8/2025$110.00$3.587Call6089953106
(+41)
145.05%
(+40.48%)
0.535487220
8/8/2025$111.00$3.670Put531212337
(-11)
147.63%
(+44.27%)
-0.5134727
8/8/2025$111.00$3.072Call1821003465
(+48)
140.55%
(+37.19%)
0.48774104
8/8/2025$112.00$4.205Put230126722039
(-349)
142.90%
(+40.55%)
-0.56019560
8/8/2025$112.00$2.616Call1,12592685164
(+33)
142.88%
(+40.54%)
0.440632111
8/8/2025$113.00$4.799Put57 - - 290
(-28)
142.07%
(+40.55%)
-0.6069414
8/8/2025$113.00$2.210Call412243152049
(+1808)
142.06%
(+40.54%)
0.39428106
8/8/2025$114.00$5.452Put21 - - 65
(+2)
141.41%
(+40.52%)
-0.6529565
8/8/2025$114.00$1.853Call37438166233
(+28)
141.41%
(+40.52%)
0.34946279
8/8/2025$115.00$6.144Put14 - - 27
(+0)
140.92%
(+40.47%)
-0.6962864
8/8/2025$115.00$1.543Call3,203561114935
(+690)
140.92%
(+40.47%)
0.306855250
8/8/2025$116.00$6.880Put87 - 40
(+0)
140.60%
(+40.40%)
-0.7368293
8/8/2025$116.00$1.276Call16843232143
(+1941)
140.60%
(+40.40%)
0.26704159
Altucher: Trump’s Great Gain is starting (Ad)

New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Trump’s Great Gain” has officially begun. Altucher believes select cryptos could turn $900 into $108,000 over the next 12 months — and he’s laying out the full gameplan in a new presentation.

See Altucher’s Trump crypto prediction here
8/8/2025$117.00$7.656Put2 - - 57
(+1)
140.44%
(+40.31%)
-0.7743341
8/8/2025$117.00$1.049Call636250256179
(+3)
135.93%
(+35.80%)
0.230429103
8/8/2025$118.00$0.858Call32822228186
(+9)
140.43%
(+40.20%)
0.19726353
8/8/2025$119.00$0.698Call4525052262
(+63)
132.43%
(+31.94%)
0.167663135
8/8/2025$120.00$10.174Put1 - - 1
(+0)
140.82%
(+39.93%)
-0.8656051
8/8/2025$120.00$0.566Call1,6464833604311
(+4037)
140.83%
(+39.94%)
0.141575346
8/8/2025$121.00$0.458Call448831084
(+4)
141.22%
(+39.80%)
0.11886141
8/8/2025$122.00$0.369Call552123361230
(+0)
141.72%
(+39.66%)
0.09930151
8/8/2025$123.00$0.297Call578524449
(+0)
142.33%
(+39.52%)
0.082621
8/8/2025$124.00$0.239Call22878145
(+0)
143.02%
(+39.38%)
0.06867856
8/8/2025$125.00$14.847Put11 - 0
(+0)
143.82%
(+39.28%)
-0.9528971
8/8/2025$125.00$0.191Call7834 - 14
(+0)
143.82%
(+39.28%)
0.05659612
8/8/2025$126.00$0.154Call12914 - 37
(+0)
155.67%
(+50.15%)
0.04669810
8/8/2025$127.00$0.123Call12 - - 2
(+0)
145.62%
(+39.07%)
0.0384473
8/8/2025$128.00$0.099Call1 - - 0
(+0)
146.61%
(+38.99%)
0.031611
8/8/2025$130.00$0.064Call442315
(+0)
148.73%
(+38.84%)
0.0214124
8/8/2025$131.00$0.052Call21 - 140
(+0)
149.87%
(+38.79%)
0.0175894
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


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