Go Pro
→ We were the only ones who warned you … (From Weiss Ratings) (Ad)tc pixel Free GILD Stock Alerts

Gilead Sciences (GILD) Options Chain & Prices

Gilead Sciences logo
$135.82 -0.54 (-0.40%)
Closing price 04:00 PM Eastern
Extended Trading
$135.00 -0.82 (-0.60%)
As of 07:56 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 Massive. Learn more.
Compare

GILD Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/10/2026$109.00$27.500Call2 - - 0
(+0)		80.04%
(+17.35%)		0.9999542
7/10/2026$110.00$26.479Call9 - - 0
(+0)		78.17%
(+17.21%)		0.9999249
7/10/2026$111.00$25.500Call8 - - 1
(+1)		76.37%
(+17.13%)		0.9998898
7/10/2026$112.00$24.500Call1 - - 12
(+12)		74.56%
(+17.02%)		0.9998261
7/10/2026$120.00$0.023Put533 - 59
(+3)		60.27%
(+15.98%)		-0.0093122
7/10/2026$121.00$0.029Put22 - 2261
(-1)		58.53%
(+15.81%)		-0.0117518
7/10/2026$122.00$0.036Put2511 - 25
(+7)		56.81%
(+15.60%)		-0.0148896
7/10/2026$122.00$14.493Call1 - - 8
(+0)		56.83%
(+15.61%)		0.9904241
7/10/2026$123.00$0.046Put538 - 53368
(+1)		55.15%
(+15.41%)		-0.01882248
7/10/2026$123.00$13.499Call2 - - 6
(+0)		55.12%
(+15.37%)		0.9866192
7/10/2026$124.00$0.059Put20 - 20376
(-2)		53.42%
(+15.07%)		-0.024222
7/10/2026$124.00$12.529Call1 - - 90
(+0)		53.47%
(+15.11%)		0.9815841
7/10/2026$125.00$0.077Put3 - 278
(+25)		51.76%
(+14.70%)		-0.0310873
7/10/2026$125.00$11.542Call41 - 119
(-1)		51.81%
(+14.74%)		0.974863
7/10/2026$126.00$0.099Put2821124
(+21)		50.17%
(+14.29%)		-0.0397673
7/10/2026$126.00$10.540Call5 - - 84
(+0)		50.14%
(+14.25%)		0.9656271
7/10/2026$127.00$9.567Call21 - 90
(+2)		48.54%
(+13.67%)		0.9539132
7/10/2026$128.00$0.171Put144 - 140326
(+28)		46.97%
(+12.92%)		-0.0671741
7/10/2026$128.00$8.604Call9 - 465
(+18)		46.98%
(+12.93%)		0.9384963
7/10/2026$129.00$0.225Put1 - 144
(+31)		45.51%
(+12.04%)		-0.0865941
7/10/2026$129.00$7.655Call4 - - 247
(+5)		45.48%
(+12.01%)		0.9183263
7/10/2026$130.00$0.301Put1,456 - 1,446365
(+282)		44.05%
(+10.89%)		-0.113095116
7/10/2026$130.00$6.744Call4023440725
(+338)		44.08%
(+10.92%)		0.892869257
7/10/2026$131.00$0.403Put1 - 183
(+0)		42.71%
(+9.59%)		-0.146671
7/10/2026$131.00$5.841Call66127385
(+3)		42.74%
(+9.61%)		0.85941224
7/10/2026$132.00$0.537Put8 - 4101
(+0)		41.50%
(+8.15%)		-0.1883533
7/10/2026$132.00$4.955Call43102212
(+37)		41.48%
(+8.12%)		0.8158513
7/10/2026$133.00$0.726Put6 - - 1
(+0)		40.39%
(+6.57%)		-0.2422544
7/10/2026$133.00$4.136Call52408446
(+256)		40.39%
(+6.56%)		0.76255216
7/10/2026$134.00$0.974Put73 - 12
(+0)		39.48%
(+4.99%)		-0.3059826
7/10/2026$134.00$3.378Call138561291
(+47)		39.48%
(+4.98%)		0.69827829
7/10/2026$135.00$1.289Put161143
(+2)		38.79%
(+3.48%)		-0.3779685
7/10/2026$135.00$2.711Call465188226183
(+63)		38.79%
(+3.47%)		0.62559118
7/10/2026$136.00$1.698Put2 - 20
(+0)		38.32%
(+2.07%)		-0.4585081
7/10/2026$136.00$2.104Call1041484149
(+56)		38.31%
(+2.05%)		0.54249735
7/10/2026$137.00$1.617Call14868668
(+0)		38.11%
(+0.82%)		0.46004758
7/10/2026$138.00$1.206Call8418632
(+1)		38.15%
(-0.21%)		0.37669343
7/10/2026$139.00$0.894Call7122
(+0)		38.45%
(-1.05%)		0.3022985
7/10/2026$140.00$0.658Call102413
(+0)		38.96%
(-1.69%)		0.23810710
7/10/2026$141.00$0.486Call3116
(+6)		39.63%
(-2.19%)		0.1860813
Your book attached (Ad)

Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time through a temporary download link. He plans to charge for it soon. Download your copy now and lock it in at no cost, regardless of future pricing.tc pixel

Download the Safe Trade Options Formula book for free before access closes
7/10/2026$142.00$0.355Call21 - 1
(+0)		40.48%
(-2.51%)		0.1426912
7/10/2026$143.00$0.264Call2 - 10
(+0)		41.41%
(-2.77%)		0.1102232
7/10/2026$145.00$0.148Call109157
(+23)		43.54%
(-3.00%)		0.0651225
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:GILD) was last updated on 7/8/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
Sell Tesla, Buy the New King of FSD Cars
In 2023, Marc Chaikin's system flagged an automotive stock as bearish - and it fell 35% shortly after. Today, ...
Chaikin Analytics | Sponsoredtc pixel
Ray Dalio: Buy Gold. Get Paid.
Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...
Investors Alley | Sponsoredtc pixel
Free: The Crypto Summit That Could Change Your Life
The days when you could throw money at almost anything and watch it climb are gone. This is a market that rewa...
Crypto 101 Media | Sponsoredtc pixel
Jeff Brown and Marc Chaikin's latest AI prediction explained
Jeff Brown and Marc Chaikin - the duo who identified Nvidia a decade ago - are forecasting that Elon Musk's AI...
Brownstone Research | Sponsoredtc pixel
Did you miss this 4x text?
Tomorrow morning, a small group of investors will receive a text alert tied to what may be the most powerful s...
Weiss Ratings | Sponsoredtc pixel
Make every rookie mistake for free
Most beginners think their first options trade has to be with real money. It doesn't. Every major broker has a...
Profits Run | Sponsoredtc pixel
Is your retirement account safe from new tax rules
With Washington searching for new tax revenue, many retirement savers are taking a closer look at gold as a wa...
Reagan Gold Group | Sponsoredtc pixel