Free Trial

Gilead Sciences (GILD) Options Chain & Prices

Gilead Sciences logo
$112.69 +2.13 (+1.93%)
Closing price 10/3/2025 04:00 PM Eastern
Extended Trading
$112.84 +0.15 (+0.13%)
As of 10/3/2025 07:55 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
10/10/2025$100.00$12.921Call10 - 100
(+0)
52.10%
(+4.54%)
0.9551251
10/10/2025$101.00$0.189Put1 - - 15
(+0)
50.79%
(+4.34%)
-0.055821
10/10/2025$103.00$0.294Put245149
(+3)
48.36%
(+3.90%)
-0.08451410
10/10/2025$104.00$0.370Put2 - 1621
(+1)
47.26%
(+3.66%)
-0.1040092
10/10/2025$105.00$0.466Put1413522
(-1)
46.23%
(+3.40%)
-0.1278989
10/10/2025$106.00$0.589Put114737
(-45)
45.30%
(+3.12%)
-0.1567626
10/10/2025$106.00$7.360Call11 - 0
(+0)
45.30%
(+3.12%)
0.8447341
10/10/2025$107.00$0.744Put2441455
(+5)
44.46%
(+2.83%)
-0.19113311
10/10/2025$108.00$0.939Put37175440
(+7)
43.73%
(+2.52%)
-0.23139320
10/10/2025$109.00$1.180Put57115322
(+93)
43.11%
(+2.22%)
-0.2776399
10/10/2025$109.00$4.950Call92117
(+11)
43.11%
(+2.22%)
0.7249895
10/10/2025$110.00$1.476Put1167512235
(+15)
42.61%
(+1.91%)
-0.32940424
10/10/2025$110.00$4.244Call3323 - 55
(+21)
42.61%
(+2.02%)
0.67378412
10/10/2025$111.00$1.833Put54218202
(-43)
42.22%
(+1.61%)
-0.3857624
10/10/2025$111.00$3.598Call1810482
(+28)
42.22%
(+1.61%)
0.618049
10/10/2025$112.00$2.254Put1104310645
(+18)
41.96%
(+1.33%)
-0.44533136
10/10/2025$112.00$3.016Call1747459135
(+7)
41.96%
(+1.33%)
0.55911534
10/10/2025$113.00$2.743Put3617588
(+17)
41.81%
(+1.07%)
-0.50642125
10/10/2025$113.00$2.502Call9642461784
(+1687)
41.81%
(+1.07%)
0.49870518
10/10/2025$114.00$3.300Put22102100
(+7)
41.77%
(+0.83%)
-0.56716413
10/10/2025$114.00$2.055Call39462131872
(+1454)
41.59%
(+2.41%)
0.43864773
10/10/2025$115.00$3.923Put203 - 103
(-22)
42.06%
(+0.86%)
-0.6258037
10/10/2025$115.00$1.673Call884117710
(+178)
41.70%
(+0.50%)
0.38069233
10/10/2025$116.00$4.607Put3 - - 22
(+0)
41.98%
(+0.45%)
-0.6808491
10/10/2025$116.00$1.351Call233765625
(+300)
41.98%
(+0.45%)
0.32630843
10/10/2025$117.00$1.084Call783026161
(+24)
42.21%
(+0.30%)
0.27655927
10/10/2025$118.00$0.865Call85325380
(+66)
42.50%
(+0.17%)
0.23206419
10/10/2025$119.00$0.687Call1,172591,110521
(+0)
42.86%
(+0.07%)
0.19304827
10/10/2025$120.00$0.544Call5327176
(+0)
43.26%
(-0.02%)
0.15942119
10/10/2025$121.00$0.429Call1 - 119
(+0)
43.70%
(-0.08%)
0.1308461
10/10/2025$122.00$0.338Call122 - 34
(+0)
42.29%
(-2.01%)
0.1068422
10/10/2025$123.00$0.266Call55 - 32
(+0)
44.68%
(-0.16%)
0.0868881
10/10/2025$130.00$0.050Call1 - 10
(+0)
48.51%
(-0.18%)
0.0191981
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:GILD) was last updated on 10/5/2025 by MarketBeat.com Staff
From Our Partners