Free Trial

Gilead Sciences (GILD) Options Chain & Prices

Gilead Sciences logo
$109.11 +2.95 (+2.78%)
As of 05/20/2025 04:00 PM Eastern

GILD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$90.00$0.018Put1411293
(+3)
86.82%
(+17.49%)
-0.0066446
5/23/2025$92.00$0.025Put10 - 1017
(+0)
81.14%
(+16.24%)
-0.0094822
5/23/2025$95.00$0.043Put5 - 5132
(-25)
72.72%
(+14.33%)
-0.0167981
5/23/2025$96.00$0.052Put1 - - 41
(+1)
69.94%
(+13.68%)
-0.0205571
5/23/2025$97.00$0.063Put71644
(+0)
67.18%
(+13.02%)
-0.025323
5/23/2025$98.00$0.077Put1511114
(-100)
64.43%
(+12.34%)
-0.0313924
5/23/2025$99.00$0.096Put59511683
(+1)
61.70%
(+11.63%)
-0.0391998
5/23/2025$100.00$0.120Put10234131
(-49)
58.99%
(+10.89%)
-0.0493036
5/23/2025$100.00$9.276Call2 - - 185
(-23)
58.99%
(+10.89%)
0.9505782
5/23/2025$101.00$0.151Put11 - - 106
(-1)
56.30%
(+10.12%)
-0.0624864
5/23/2025$101.00$8.307Call1312 - 85
(+0)
56.30%
(+10.12%)
0.9374174
5/23/2025$102.00$0.192Put242460
(-37)
53.65%
(+9.29%)
-0.07980718
5/23/2025$102.00$7.350Call23 - 1114
(-4)
53.65%
(+9.29%)
0.9201427
5/23/2025$103.00$0.248Put1,179831232113
(+54)
51.04%
(+8.40%)
-0.10269437
5/23/2025$103.00$6.406Call3 - 1114
(-63)
51.04%
(+8.40%)
0.897333
5/23/2025$104.00$0.324Put667462870
(+34)
48.50%
(+7.92%)
-0.13304531
5/23/2025$104.00$5.482Call1338198
(+9)
48.50%
(+3.68%)
0.8670988
5/23/2025$105.00$0.428Put9366357
(+12)
46.05%
(+6.36%)
-0.17326922
5/23/2025$105.00$4.587Call954325511
(-67)
46.05%
(+6.36%)
0.82706732
5/23/2025$106.00$0.573Put4192364
(+15)
43.74%
(+5.20%)
-0.22617823
5/23/2025$106.00$3.733Call1342885174
(+117)
43.74%
(+5.19%)
0.77446644
5/23/2025$107.00$0.776Put85232011
(+3)
41.63%
(+3.96%)
-0.29444925
5/23/2025$107.00$2.935Call1093735248
(+99)
41.63%
(+0.43%)
0.70665643
5/23/2025$108.00$1.059Put77354134
(+0)
39.81%
(+2.70%)
-0.37944831
5/23/2025$108.00$2.217Call2,427174163323
(+61)
42.39%
(+2.73%)
0.622393168
5/23/2025$109.00$1.446Put5515331821
(+0)
38.38%
(+1.51%)
-0.47888952
5/23/2025$109.00$1.602Call69291989
(+31)
38.38%
(+0.05%)
0.5239133
5/23/2025$110.00$1.955Put15214
(+1)
37.45%
(+0.51%)
-0.5852835
5/23/2025$110.00$1.108Call169106371137
(+131)
37.45%
(+0.51%)
0.41859850
5/23/2025$111.00$0.741Call88363133
(+3)
37.09%
(-0.18%)
0.31770126
5/23/2025$112.00$3.341Put22 - 0
(+0)
37.28%
(-0.56%)
-0.774231
5/23/2025$112.00$0.486Call40254175
(+18)
37.28%
(-0.56%)
0.23136824
5/23/2025$113.00$0.318Call17524
(+0)
37.93%
(-0.64%)
0.16419811
5/23/2025$114.00$0.210Call63254
(+0)
38.92%
(-0.51%)
0.115266
5/23/2025$115.00$0.141Call106 - 23
(+3)
40.16%
(-0.22%)
0.0809216
5/23/2025$116.00$0.097Call1034113
(+4)
41.57%
(+0.15%)
0.0572117
5/23/2025$117.00$0.068Call1 - - 2
(+0)
43.07%
(+0.59%)
0.0408821
5/23/2025$118.00$8.928Put2 - 21
(+1)
44.64%
(+1.06%)
-0.9759192
5/23/2025$118.00$0.048Call88 - 19
(+0)
44.64%
(+1.06%)
0.0295761
5/23/2025$120.00$0.026Call1110112
(+11)
47.87%
(+2.02%)
0.0160744
URGENT: Someone's Moving Gold Out of London... (Ad)

People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “gold analysts” have it all wrong… They tell you to invest in gold ETFs - because the popular mining ETFs will someday catch fire and close the price gap with spot gold.

Go here to learn about my Top Four picks for the coming bull mania.
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:GILD) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners