Gilead Sciences (GILD) Options Chain & Prices $131.90 -2.16 (-1.61%) As of 02:17 PM Eastern This is a fair market value price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFDA EventsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock GILD Put and Call Options List 12/15/2028 1/21/2028 12/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 9/18/2026 8/21/2026 7/17/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/15/2026 5/8/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/8/2026$110.00$0.017Put22 - 100(+0)149.55% (+21.55%)-0.00532425/8/2026$111.00$0.022Put58221647(+13)147.58% (+21.94%)-0.006741135/8/2026$112.00$0.029Put11190(+0)145.64% (+22.35%)-0.008515105/8/2026$113.00$0.037Put41144(+18)143.73% (+22.77%)-0.01073545/8/2026$114.00$0.047Put23 - 90(+0)141.85% (+23.19%)-0.013498105/8/2026$115.00$0.060Put2652511171(+38)140.01% (+23.63%)-0.016929145/8/2026$116.00$0.076Put51361536(+0)138.20% (+24.08%)-0.021166145/8/2026$117.00$0.096Put10 - - 21(+0)136.42% (+24.55%)-0.02638315/8/2026$118.00$0.122Put5 - 413(+1)134.68% (+25.02%)-0.03276255/8/2026$119.00$0.154Put100276321(+2)132.98% (+25.51%)-0.04053319 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. 5/8/2026$120.00$0.194Put2982334551(+3)131.32% (+26.00%)-0.049927505/8/2026$120.00$14.540Call41 - 403(+0)131.41% (+26.09%)0.95144425/8/2026$121.00$0.241Put3321020(-1)129.79% (+26.60%)-0.060547155/8/2026$121.00$13.532Call1 - - 1(+1)129.71% (+26.51%)0.93958515/8/2026$122.00$0.302Put29535927(+0)128.22% (+27.11%)-0.073882315/8/2026$123.00$0.382Put8725835(+0)122.43% (+23.37%)-0.090642265/8/2026$123.00$11.670Call15 - - 0(+0)126.61% (+27.55%)0.91016855/8/2026$124.00$0.469Put1275117198(+54)125.22% (+28.16%)-0.108217365/8/2026$125.00$0.586Put48613477231(+6)123.72% (+28.61%)-0.1310991035/8/2026$126.00$0.714Put170374212(+7)122.43% (+29.22%)-0.154604355/8/2026$127.00$0.884Put34931213621(+26)121.04% (+29.68%)-0.1846091335/8/2026$127.00$8.174Call10 - - 9(+0)121.04% (+29.68%)0.81620645/8/2026$128.00$1.076Put24712831564(+9)119.80% (+30.20%)-0.216657755/8/2026$128.00$7.416Call15 - - 229(-4)119.87% (+30.27%)0.78612855/8/2026$129.00$1.303Put1023062214(+75)118.61% (+30.70%)-0.252261355/8/2026$129.00$6.594Call2 - 141(-2)118.61% (+30.70%)0.74857825/8/2026$130.00$1.569Put27911917131(+12)117.50% (+31.18%)-0.291286355/8/2026$130.00$5.904Call13 - 6169(-1)117.56% (+31.24%)0.711969125/8/2026$131.00$1.857Put72361104(+21)116.51% (+31.69%)-0.330911145/8/2026$131.00$5.167Call1 - 123(+0)116.45% (+31.63%)0.66741715/8/2026$132.00$2.228Put644561874895(-7)115.48% (+32.04%)-0.3784781995/8/2026$132.00$4.519Call88 - 2125(-19)115.48% (+32.04%)0.622533575/8/2026$133.00$2.628Put9418143(+9)114.58% (+32.39%)-0.42565245/8/2026$133.00$3.919Call5 - - 90(-1)114.58% (+32.39%)0.5754825/8/2026$134.00$3.051Put7710584(+22)113.81% (+32.74%)-0.471459415/8/2026$134.00$3.369Call1811161079(+1)113.76% (+32.69%)0.526938465/8/2026$135.00$3.550Put361140(+3)113.06% (+32.95%)-0.52102165/8/2026$135.00$2.871Call74228200621(+23)112.09% (+31.98%)0.477696935/8/2026$136.00$4.100Put13 - 319(+13)112.39% (+33.09%)-0.57059265/8/2026$136.00$2.424Call49151796(+6)112.35% (+33.05%)0.428581275/8/2026$137.00$4.739Put22 - 136(+1)111.77% (+33.11%)-0.62247515/8/2026$137.00$2.051Call3131178(-28)111.81% (+33.14%)0.383376155/8/2026$138.00$1.680Call107306887(+59)111.27% (+33.07%)0.334058255/8/2026$139.00$6.096Put1 - - 3(+0)110.85% (+32.93%)-0.71476115/8/2026$139.00$1.398Call84225(+2)110.88% (+32.96%)0.29282955/8/2026$140.00$6.798Put11 - 5(+0)110.53% (+32.73%)-0.75421815/8/2026$140.00$1.123Call2856046796(+26)104.06% (+26.25%)0.249294575/8/2026$141.00$0.919Call183371008(+38)110.27% (+32.41%)0.214197235/8/2026$142.00$0.724Call225763(+23)110.07% (+32.00%)0.178289135/8/2026$143.00$9.264Put15 - - 60(+0)109.97% (+31.55%)-0.85964255/8/2026$143.00$0.575Call1051235181(+22)109.96% (+31.54%)0.148492355/8/2026$144.00$10.204Put10 - - 0(+0)109.93% (+31.02%)-0.88860945/8/2026$144.00$0.453Call162337(+9)110.82% (+31.91%)0.122507135/8/2026$145.00$0.354Call185208160(+11)109.96% (+30.45%)0.100158435/8/2026$146.00$0.275Call1 - 115(+0)110.07% (+29.84%)0.08119415/8/2026$147.00$0.213Call69321613(+0)110.23% (+29.20%)0.065316205/8/2026$148.00$13.898Put15 - - 0(+0)110.44% (+28.53%)-0.95914255/8/2026$148.00$0.164Call21912337139(+0)110.45% (+28.55%)0.052163185/8/2026$149.00$0.125Call11 - 1028(+0)118.10% (+35.25%)0.04138925/8/2026$150.00$0.097Call103341732(+0)111.04% (+27.18%)0.03318648End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AMGN Options Data LGND Options Data MRNA Options Data REGN Options Data VIR Options Data VRTX Options Data ABBV Options Data MRK Options Data PFE 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 5/8/2026 by MarketBeat.com Staff. From Our PartnersOne executive order. The biggest wealth transfer of your lifetime.On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredSpaceX eyes a 1.75 trillion valuation - here's what to knowElon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...Brownstone Research | SponsoredI’m sounding the alarmMeta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...Porter & Company | SponsoredSatellite Images Spot Potential $10 Trillion Discovery'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...Altimetry | SponsoredIs the SpaceX IPO “Rigged?”The SpaceX IPO filing is official, with 21 banks - including JPMorgan, Goldman Sachs, and Morgan Stanley - pre...The Oxford Club | SponsoredIran War Shock: What I Was Told In That Private MeetingYou’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...Banyan Hill Publishing | SponsoredMassive Data Leak Exposes 512,000-Line Code That Could Change Society Forever"You won't believe what I discovered at 4 World Trade Center" When our financial media correspondent travel...Chaikin Analytics | SponsoredIf You'd Followed Nancy Pelosi's Stock Picks, You'd Be 43% Richer Than Everyone ElseNancy Pelosi's portfolio gained 71 percent in 2024 while the S&P 500 returned just 28 percent. In 2023, she ea...American Alternative | 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 Email Me a Login Link 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.
Free GILD Stock Alerts