Free Trial

Gilead Sciences (GILD) Options Chain & Prices

Gilead Sciences logo
$113.24 +2.18 (+1.96%)
Closing price 07/9/2025 04:00 PM Eastern
Extended Trading
$113.38 +0.14 (+0.12%)
As of 07/9/2025 07:57 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
7/11/2025$93.00$20.288Call4 - 30
(+0)
72.15%
(+10.38%)
12
7/11/2025$94.00$19.289Call1 - - 0
(+0)
69.66%
(+10.10%)
11
7/11/2025$95.00$18.289Call1 - - 2
(+0)
67.17%
(+9.83%)
11
7/11/2025$96.00$17.290Call1 - - 0
(+0)
64.68%
(+9.56%)
11
7/11/2025$98.00$0.001Put1 - 147
(+3)
59.70%
(+9.02%)
-0.0005071
7/11/2025$103.00$0.004Put7 - 742
(+0)
47.20%
(+7.64%)
-0.0032233
7/11/2025$104.00$0.006Put2 - - 44
(+0)
44.67%
(+7.35%)
-0.004871
7/11/2025$107.00$0.021Put1 - - 100
(+4)
37.04%
(+6.34%)
-0.0188111
7/11/2025$107.00$6.316Call7 - - 157
(+0)
37.04%
(+6.34%)
0.9817063
7/11/2025$108.00$0.034Put75 - 152
(+85)
34.49%
(+5.90%)
-0.0308262
7/11/2025$108.00$5.329Call31121044
(+0)
34.49%
(+5.90%)
0.96972715
7/11/2025$109.00$0.057Put2 - 187
(+17)
31.94%
(+5.34%)
-0.0517292
7/11/2025$109.00$4.353Call8 - 175
(+0)
31.94%
(+5.34%)
0.9489343
7/11/2025$110.00$0.100Put1 - 1347
(+197)
29.44%
(+4.59%)
-0.0887881
7/11/2025$110.00$3.396Call1210 - 190
(+23)
29.44%
(+4.59%)
0.9122044
7/11/2025$111.00$0.182Put261111453
(-8)
27.02%
(+3.52%)
-0.1548227
7/11/2025$111.00$2.478Call1412272
(+6)
27.02%
(+3.52%)
0.847167
7/11/2025$112.00$0.341Put372215112
(+34)
26.46%
(+3.69%)
-0.26916931
7/11/2025$112.00$1.635Call216109931668
(+34)
24.83%
(+2.06%)
0.73561556
7/11/2025$113.00$0.646Put702344210
(+44)
23.07%
(+0.31%)
-0.44675823
7/11/2025$113.00$0.933Call23416124342
(+73)
23.07%
(+0.31%)
0.56424686
7/11/2025$114.00$1.174Put40 - - 55
(+5)
22.09%
(-1.30%)
-0.6614951
7/11/2025$114.00$0.446Call462710396
(+8)
22.09%
(-1.30%)
0.35783111
7/11/2025$115.00$0.186Call876616194
(+24)
22.10%
(-2.35%)
0.18621418
7/11/2025$116.00$0.075Call2320 - 74
(+20)
22.95%
(-2.81%)
0.086495
7/11/2025$117.00$0.031Call20 - 2028
(+0)
24.32%
(-2.89%)
0.0393942
7/11/2025$120.00$0.003Call5 - - 146
(+0)
29.54%
(-2.32%)
0.0047132
7/11/2025$126.00$12.815Put1 - - 0
(+0)
40.24%
(-0.72%)
-11
7/11/2025$127.00$13.815Put1 - - 0
(+0)
41.94%
(-0.47%)
-11
7/11/2025$129.00$15.815Put1 - - 1
(+1)
45.26%
(+0.02%)
-11
7/11/2025$130.00$16.815Put1 - - 1
(+1)
46.87%
(+0.25%)
-11
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:GILD) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners