Free Trial

Gilead Sciences (GILD) Options Chain & Prices

Gilead Sciences logo
$111.93 +2.29 (+2.09%)
As of 01:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

GILD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$90.00$0.010Put20 - 20876
(-1)
54.08%
(+1.05%)
-0.0039317
7/18/2025$95.00$0.026Put19 - 52547
(-24)
45.68%
(-0.50%)
-0.01124511
7/18/2025$95.00$14.629Call1 - 1576
(+0)
45.67%
(-0.48%)
0.9889121
7/18/2025$98.00$0.051Put10 - 1016
(-2)
40.66%
(-1.42%)
-0.0226011
7/18/2025$100.00$0.083Put251137786
(-1)
37.35%
(-2.02%)
-0.03707412
7/18/2025$100.00$9.690Call14 - - 2164
(+0)
37.37%
(-2.00%)
0.9633185
7/18/2025$101.00$0.107Put2 - - 25
(+0)
35.71%
(-2.31%)
-0.0479982
7/18/2025$104.00$5.854Call10 - - 16
(+0)
30.92%
(-3.06%)
0.8927431
7/18/2025$105.00$0.329Put9824594401
(-4)
29.39%
(-3.26%)
-0.14363922
7/18/2025$105.00$4.939Call289 - 854
(-22)
29.39%
(-3.26%)
0.8576813
7/18/2025$106.00$0.449Put21 - 350
(-10)
27.93%
(-3.39%)
-0.191232
7/18/2025$106.00$4.058Call1 - - 29
(-4)
27.93%
(-3.39%)
0.810691
7/18/2025$107.00$0.619Put66381131
(-1)
26.56%
(-3.42%)
-0.25414912
7/18/2025$107.00$3.227Call13 - - 92
(-15)
26.56%
(-3.42%)
0.7486462
7/18/2025$108.00$0.860Put83649166
(-1)
25.35%
(-3.32%)
-0.33480419
7/18/2025$108.00$2.466Call41208159
(-81)
25.35%
(-3.32%)
0.66917212
7/18/2025$109.00$1.198Put2,1481,709350102
(+2)
24.63%
(-2.74%)
-0.433001174
7/18/2025$109.00$1.800Call151 - 176
(-2)
24.35%
(-3.02%)
0.5726173
7/18/2025$110.00$1.655Put1,012422771115
(+104)
24.04%
(-2.05%)
-0.543084145
7/18/2025$110.00$1.251Call5665822413377
(+29)
23.63%
(-2.45%)
0.464473244
7/18/2025$111.00$2.245Put2747303
(+141)
23.27%
(-1.57%)
-0.6537619
7/18/2025$111.00$0.834Call66955102785
(+101)
23.27%
(-1.57%)
0.35582799
7/18/2025$112.00$2.961Put631217200
(+2)
23.26%
(-0.37%)
-0.75229628
7/18/2025$112.00$0.540Call1365139628
(+9)
23.26%
(-0.37%)
0.25917452
7/18/2025$113.00$3.778Put721 - 179
(+111)
23.59%
(+1.07%)
-0.83028417
7/18/2025$113.00$0.346Call25936201180
(-1)
24.33%
(+1.82%)
0.18226228
7/18/2025$114.00$4.665Put1656 - 125
(+31)
24.17%
(+2.67%)
-0.88699815
7/18/2025$114.00$0.223Call58917401
(+25)
24.17%
(+2.67%)
0.12595421
7/18/2025$115.00$5.598Put100 - - 240
(+110)
24.93%
(+4.29%)
-0.9258051
7/18/2025$115.00$0.145Call51526117415946
(-294)
24.94%
(+4.30%)
0.086408112
7/18/2025$116.00$6.558Put4040 - 43
(+43)
25.83%
(+5.84%)
-0.95143711
7/18/2025$116.00$0.097Call14843921203
(+10)
25.84%
(+5.85%)
0.0598919
7/18/2025$117.00$0.066Call99 - 43
(+16)
26.81%
(+7.23%)
0.0419862
7/18/2025$120.00$0.024Call40 - - 3189
(-16)
29.94%
(+10.13%)
0.01583112
7/18/2025$122.00$12.500Put11 - 0
(+0)
32.11%-0.9954921
7/18/2025$125.00$0.006Call1 - - 1030
(+0)
35.32%
(+12.47%)
0.0040031
7/18/2025$130.00$0.002Call1 - - 297
(+0)
40.43%
(+13.80%)
0.001311
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:GILD) was last updated on 7/14/2025 by MarketBeat.com Staff
From Our Partners