Free Trial

Gilead Sciences (GILD) Options Chain & Prices

Gilead Sciences logo
$108.22 -0.58 (-0.53%)
Closing price 04:00 PM Eastern
Extended Trading
$109.00 +0.78 (+0.72%)
As of 07:59 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
7/18/2025$90.00$0.000Put7 - 7878
(+0)
104.61%
(-7.75%)
02
7/18/2025$95.00$0.000Put1 - - 2520
(+0)
84.15%
(-6.37%)
01
7/18/2025$95.00$13.165Call1 - 1576
(+0)
84.15%
(-6.37%)
11
7/18/2025$98.00$10.165Call1 - - 0
(+0)
71.84%
(-5.53%)
11
7/18/2025$99.00$0.000Put7 - 715
(+3)
67.72%
(-5.24%)
02
7/18/2025$99.00$9.165Call1 - - 0
(+0)
67.72%
(-5.24%)
11
7/18/2025$100.00$0.000Put4 - - 7759
(+0)
63.59%
(-4.94%)
03
7/18/2025$100.00$8.165Call6354 - 2156
(-1)
63.59%
(-4.94%)
18
7/18/2025$101.00$0.000Put5 - - 34
(+0)
59.46%
(-4.62%)
01
7/18/2025$104.00$0.000Put31 - 25487
(-2)
47.16%
(-3.46%)
03
7/18/2025$104.00$4.165Call11 - 16
(+0)
47.16%
(-3.46%)
11
7/18/2025$105.00$3.165Call1851242800
(+0)
43.24%
(-2.90%)
119
7/18/2025$106.00$0.000Put3 - 3378
(+0)
39.63%
(-2.15%)
01
7/18/2025$106.00$2.165Call11 - 20
(+0)
39.63%
(-2.15%)
11
7/18/2025$107.00$0.000Put21210160
(+0)
36.69%
(-1.02%)
-7.7E-056
7/18/2025$107.00$1.165Call2525116
(+9)
36.69%
(-1.02%)
0.9999233
7/18/2025$108.00$0.053Put672410438
(-3)
35.02%
(+0.62%)
-0.28765428
7/18/2025$108.00$0.218Call141 - 158
(-3)
35.02%
(+0.62%)
0.7123467
7/18/2025$109.00$0.835Put8929112074
(-3)
35.16%
(+2.46%)
-0.99746633
7/18/2025$109.00$0.000Call17912628230
(-2)
35.16%
(+2.46%)
0.00253440
7/18/2025$110.00$1.835Put13822511974
(-86)
36.94%
(+3.68%)
-129
7/18/2025$110.00$0.000Call138 - - 138
(+0)
53.07%
(+53.07%)
01
7/18/2025$111.00$2.835Put26511229
(-96)
39.69%
(+4.09%)
-110
7/18/2025$111.00$0.000Call108632994
(-79)
39.69%
(+4.09%)
026
7/18/2025$112.00$3.835Put20210178
(+0)
42.90%
(+4.07%)
-16
7/18/2025$112.00$0.000Call87468690
(-8)
42.90%
(+4.07%)
012
7/18/2025$113.00$4.835Put31 - 64
(-92)
46.29%
(+3.90%)
-13
7/18/2025$113.00$0.000Call1191745554
(+56)
46.29%
(+3.90%)
018
7/18/2025$114.00$5.835Put8 - 870
(-66)
49.73%
(+3.68%)
-12
7/18/2025$114.00$0.000Call34 - - 674
(+1)
49.73%
(+3.68%)
06
7/18/2025$115.00$0.000Call3761312153895
(-7)
53.15%
(+3.45%)
029
7/18/2025$116.00$0.000Call15 - 111039
(-5)
56.54%
(-6.20%)
05
7/18/2025$117.00$0.000Call22 - 62
(+0)
59.87%
(+2.99%)
02
7/18/2025$120.00$0.000Call112 - 3173
(-7)
69.50%
(-5.27%)
06
7/18/2025$125.00$0.000Call2 - - 1029
(+0)
84.34%
(+1.43%)
02
7/18/2025$128.00$19.835Put1 - - 0
(+0)
92.71%
(+1.01%)
-11
7/18/2025$129.00$20.835Put1 - - 1
(+1)
95.40%
(+0.85%)
-11
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:GILD) was last updated on 7/18/2025 by MarketBeat.com Staff
From Our Partners