Gilead Sciences (GILD) Options Chain & Prices $114.55 -3.31 (-2.81%) Closing price 09/12/2025 04:00 PM EasternExtended Trading$114.12 -0.43 (-0.38%) As of 04:46 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFDA EventsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock GILD Put and Call Options List 12/17/2027 6/17/2027 1/15/2027 9/18/2026 6/18/2026 3/20/2026 2/20/2026 1/16/2026 11/21/2025 10/31/2025 10/24/2025 10/17/2025 10/10/2025 10/3/2025 9/26/2025 9/19/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades9/19/2025$92.50$21.916Call3,180 - - 229(+0)60.70% (+4.58%)0.99977239/19/2025$95.00$0.029Put44 - 1563(+0)56.08% (+3.63%)-0.00977439/19/2025$95.00$19.416Call4,7022 - 301(+0)56.08% (+3.62%)0.999527269/19/2025$97.50$0.042Put2 - 2586(-6)51.51% (+2.65%)-0.01492919/19/2025$97.50$16.982Call7,849 - 5,401595(+0)51.61% (+2.83%)0.998993259/19/2025$100.00$0.064Put3611 - 1755(-17)47.10% (+1.88%)-0.02324879/19/2025$100.00$14.483Call10,978 - 7,560836(-4)47.10% (+1.88%)0.997609339/19/2025$102.00$0.093Put14 - 140(+0)43.42% (+0.94%)-0.03465839/19/2025$104.00$0.137Put10 - 1020(+0)40.01% (+0.39%)-0.05180519/19/2025$105.00$0.171Put2211101728(-2)38.18% (-0.14%)-0.0652687 Get the Latest News and Ratings for GILD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gilead Sciences and its competitors with MarketBeat's FREE daily newsletter. 9/19/2025$105.00$9.434Call11,2114207,141870(-46)38.18% (-0.14%)0.984882269/19/2025$107.00$0.267Put11 - 80(+5)34.94% (-0.62%)-0.10177119/19/2025$107.00$7.460Call1 - - 2(+0)34.84% (-0.78%)0.96599719/19/2025$108.00$0.347Put13 - 190(+21)33.26% (-1.06%)-0.13128329/19/2025$109.00$0.451Put10 - 583(-1)31.76% (-1.26%)-0.16784979/19/2025$111.00$0.793Put1601121214(-9)29.37% (-1.19%)-0.2754241109/19/2025$111.00$3.719Call2525 - 24(+0)29.22% (-1.35%)0.81945619/19/2025$112.00$1.047Put15511915308(-2)28.35% (-1.02%)-0.344103499/19/2025$112.00$2.910Call42226136(-2)28.30% (-1.13%)0.737051129/19/2025$113.00$1.410Put1368031479(+4)27.74% (-0.59%)-0.42874269/19/2025$113.00$2.248Call6721151(-15)27.74% (-0.59%)0.641405139/19/2025$114.00$1.919Put1425261101(+20)27.51% (+0.05%)-0.525466609/19/2025$114.00$1.662Call5772261411309(-52)27.51% (+0.10%)0.528487749/19/2025$115.00$2.517Put956981310(-18)27.86% (+1.18%)-0.613831479/19/2025$115.00$1.189Call334127103589(-619)28.53% (+1.86%)0.413671609/19/2025$116.00$3.170Put1,96670299943(+8)28.21% (+2.15%)-0.6876668509/19/2025$116.00$0.889Call13861273818(-564)28.21% (+2.15%)0.327253589/19/2025$117.00$3.949Put37121036(+29)29.02% (+3.31%)-0.75398129/19/2025$117.00$0.645Call46058172358(+141)29.08% (+3.36%)0.248793759/19/2025$118.00$4.790Put1018190(+37)30.04% (+4.44%)-0.80687169/19/2025$118.00$0.495Call761246949(+26)30.04% (+4.44%)0.196573309/19/2025$119.00$5.735Put12 - - 92(+0)31.27% (+5.55%)-0.85043729/19/2025$119.00$0.372Call1864228(+41)31.27% (+5.56%)0.151433139/19/2025$121.00$7.594Put16 - - 17(-1)33.82% (+7.24%)-0.90542619/19/2025$121.00$0.230Call11 - 102805(-2)32.57% (+6.00%)0.09582169/19/2025$122.00$0.188Call512378(+1)35.05% (+7.77%)0.07847759/19/2025$123.00$0.150Call5 - 5278(+0)36.48% (+8.48%)0.06300919/19/2025$124.00$0.125Call63324(+0)37.73% (+8.84%)0.05250469/19/2025$125.00$0.103Call575325606(-62)39.17% (+9.44%)0.042938289/19/2025$126.00$0.087Call1421220(+0)40.41% (+9.68%)0.03633239/19/2025$135.00$0.024Call4 - - 291(+0)51.86% (+12.53%)0.0093783End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies LGND Options Data MRNA Options Data REGN Options Data VIR Options Data VRTX Options Data ABBV Options Data MRK Options Data PFE Options Data AMGN Options Data ALNY Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:GILD) was last updated on 9/15/2025 by MarketBeat.com Staff From Our PartnersOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredWhy Trump’s “Smart Dollar” could rewrite the rulesMUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...Stansberry Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredForget AI Stocks — This Device Will REPLACE the MicrochipWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gilead Sciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Gilead Sciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
