Tour v528
GILD
GILEAD SCIENCES INC
$149.69 -1.11%
$149.68 (-0.01%)🌙
as of 09/24 06:02 PM
(9/21 18:01) ◀
|
Thursday, September 24, 2026 (6:02pm)
January 2026
|
▶ (9/25 18:01)
◀ 9/24 18:02 ▶

Option Volume

Detail
ℹ
Current (09/24) 3,650
Calls: 2,530 (69%)
Puts: 1,120 (31%)
Prior (09/21) 5,384
Calls: 3,653 (68%)
Puts: 1,731 (32%)
Current vs Prior -32.21%
Calls: -30.74% (Calls)
Puts: -35.30% (Puts)
Prior 7-Day Total 104,737
Calls: 91,861 (88%)
Puts: 12,876 (12%)
Prior 7-Day Average 14,962
Calls: 13,123 (88%)
Puts: 1,839 (12%)
Current vs Prior 7-Day Avg -75.61%
Calls: -80.72%
Puts: -39.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $2.79M
Calls: $2.29M (82%)
Puts: $500.3K (18%)
Prior (09/21) $3.68M
Calls: $3.20M (87%)
Puts: $481.8K (13%)
Current vs Prior -24.10%
Calls: -28.31%
Puts: +3.84%
Prior 7-Day Total $104.83M
Calls: $100.10M (95%)
Puts: $4.73M (5%)
Prior 7-Day Average $14.98M
Calls: $14.30M (95%)
Puts: $675.7K (5%)
Current vs Prior 7-Day Avg -81.35%
Calls: -83.97%
Puts: -25.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.44
Prior (09/21) 0.47
Current vs Prior -6.58%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +13.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 151,748
Calls: 100,492 (66%)
Puts: 51,256 (34%)
Prior (09/21) 145,285
Calls: 96,608 (66%)
Puts: 48,677 (34%)
Current vs Prior +4.45%
Prior 7-Day Total 1,121,432
Calls: 723,363 (65%)
Puts: 398,069 (35%)
Prior 7-Day Average 160,204
Calls: 103,337 (65%)
Puts: 56,867 (35%)
Current vs Prior 7-Day Avg -5.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.72% | 3.39%5.77% | 12.25%
Prior 3.38% | 4.71%6.26% | 11.52%
Current vs Prior -49.22% | -28.08%-7.95% | +6.26%
Prior 7-Day Avg 3.14% | 4.27%3.30% | 8.55%
Current vs 7-Day Avg -45.34% | -20.75%+74.61% | +43.24%
Prior 7-Day Eod 3.38% | 4.71%6.26% | 11.52%
Current vs 7-Day Eod -49.22% | -28.08%-7.95% | +6.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.54% | 38.74%
Calls: 5.06% | 45.91%
Puts: 4.03% | 31.58%
Prior 4.54% | 38.74%
Calls: 5.06% | 45.91%
Puts: 4.03% | 31.58%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 4.54% | 38.74%
Calls: 5.06% | 45.91%
Puts: 4.03% | 31.58%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.29M) vs puts ($500.3K). Extreme bullish P/C ratio of 0.44 - heavy call buying (2,530 calls vs 1,120 puts). Call-heavy open interest (100,492 calls vs 51,256 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.7%, best 9.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Oct 236.357.00$6.689.7%10.6125
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 1628.3532.15$30.2512.6%--0.9712
$125.00Oct 1623.3527.25$25.3015.4%--0.9742
$130.00Oct 1619.2022.35$20.7815.2%--0.95253
$134.00Sep 2514.8517.80$16.3318.1%20.94--
$141.00Sep 257.0010.85$8.9343.1%20.943
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 251.943.45$2.7055.9%91.00593
$170.00Oct 1618.2522.30$20.2720.0%10.94--
$165.00Oct 913.3017.30$15.3026.1%10.831
$160.00Oct 239.2012.70$10.9532.0%10.81--
$155.00Oct 24.707.35$6.0343.9%--0.7823

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 1.7K, top 299)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 20.571.12$0.8564.7%2990.22160
$155.00Oct 161.392.45$1.9255.2%1660.321.7K
$162.50Oct 160.250.94$0.60115.0%1600.1225
$155.00Sep 250.000.05$0.03166.7%930.03224
$160.00Sep 250.010.02$0.0250.0%730.01312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 300.381.81$1.10130.0%1000.1425
$139.00Oct 20.001.85$0.93198.9%770.1517
$140.00Oct 160.301.69$1.00139.0%280.17400
$150.00Sep 250.791.44$1.1258.0%150.48589
$142.00Oct 20.141.12$0.63155.6%120.15224

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 166.0%, max 453.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Sep 25Nov 6174.1%32.4%436.6%110
$140.00Sep 25Oct 16155.4%29.8%421.5%3528
$145.00Sep 25Nov 679.0%32.2%145.3%2130
$146.00Sep 25Oct 3067.7%29.7%128.2%554
$148.00Sep 25Oct 964.4%28.7%124.9%1250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 25Oct 30155.4%28.1%453.7%--49
$145.00Sep 25Oct 3079.0%31.1%154.2%3230
$148.00Sep 25Oct 2364.4%27.7%133.0%5208
$146.00Sep 25Oct 2367.7%29.2%132.2%2130
$149.00Sep 25Oct 253.9%25.6%110.6%10132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 0.58, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$147.00$148.00Oct 9$0.20$0.80$0.2062%4.00$147.20
$133.00$134.00Sep 25$0.65$0.35$0.6592%0.54$133.65
$150.00$152.50Oct 2$0.68$1.82$0.6847%2.68$150.68
$146.00$147.00Oct 2$0.47$0.53$0.4770%1.13$146.47
$152.50$155.00Oct 30$0.85$1.65$0.8545%1.94$153.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$150.00Sep 25$1.58$0.92$1.58100%0.58$150.92
$155.00$152.50Oct 16$1.20$1.30$1.2069%1.08$153.80
$134.00$130.00Oct 23$0.10$3.90$0.1014%39.00$133.90
$157.50$150.00Oct 23$4.33$3.17$4.3372%0.73$153.17
$155.00$150.00Oct 9$2.85$2.15$2.8572%0.75$152.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.66, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$160.00Oct 23$0.97$0.97$1.5372%0.63$158.47
$155.00$157.50Oct 9$0.86$0.86$1.6473%0.52$155.86
$152.50$155.00Oct 16$1.27$1.27$1.2358%1.03$153.77
$150.00$152.50Sep 25$1.15$1.15$1.3542%0.85$151.15
$155.00$160.00Oct 30$1.67$1.67$3.3361%0.50$156.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 30$1.99$1.99$3.0165%0.66$143.01
$141.00$140.00Oct 23$0.60$0.60$0.4076%1.50$140.40
$139.00$138.00Sep 25$0.47$0.47$0.5387%0.89$138.53
$146.00$145.00Oct 9$0.68$0.68$0.3266%2.12$145.32
$135.00$134.00Sep 25$0.44$0.44$0.5689%0.79$134.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.97, cheapest $0.67)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 25Oct 2$1.2153.9%25.6%
$150.00Sep 25Oct 2$0.6044.0%25.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 25Oct 2$0.6764.4%25.6%
$149.00Sep 25Oct 2$1.0653.9%25.6%
$150.00Sep 25Oct 2$1.2944.0%25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.62% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Sep 25$1.45$0.97$2.42$146.58$151.421.62%
$150.00Sep 25$1.38$1.12$2.50$147.50$152.501.67%
$152.50Sep 25$0.23$2.70$2.93$149.57$155.431.96%
$148.00Sep 25$2.17$0.92$3.09$144.91$151.092.06%
$147.00Sep 25$2.93$0.44$3.37$143.63$150.372.25%
$146.00Sep 25$3.83$0.50$4.33$141.67$150.332.89%
$150.00Oct 2$1.98$2.41$4.39$145.61$154.392.93%
$149.00Oct 2$2.66$2.03$4.69$144.31$153.693.13%
$148.00Oct 2$3.47$1.59$5.06$142.94$153.063.38%
$152.50Oct 2$1.30$4.13$5.43$147.07$157.933.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.45% of stock, avg 2.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$147.00Sep 25$0.23$0.44$0.67$146.33$153.17
$152.50$146.00Sep 25$0.23$0.50$0.73$145.27$153.23
$162.50$147.00Sep 25$0.22$0.44$0.66$146.34$163.16
$162.50$146.00Sep 25$0.22$0.50$0.72$145.28$163.22
$152.50$148.00Sep 25$0.23$0.92$1.15$146.85$153.65
$152.50$149.00Sep 25$0.23$0.97$1.20$147.80$153.70
$162.50$148.00Sep 25$0.22$0.92$1.14$146.86$163.64
$165.00$147.00Sep 25$1.07$0.44$1.51$145.49$166.51
$165.00$146.00Sep 25$1.07$0.50$1.57$144.43$166.57
$162.50$149.00Sep 25$0.22$0.97$1.19$147.81$163.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.31, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136158/160Oct 23$1.42$1.0856%1.31$134.58$158.92
140/141158/160Oct 23$1.57$0.9348%1.69$139.43$159.07
142/143155/158Oct 9$1.38$1.1247%1.23$141.62$156.38
145/146155/158Oct 9$1.54$0.9638%1.60$144.46$156.54
138/139158/160Oct 23$1.22$1.2851%0.95$137.78$158.72
137/139158/160Oct 2$0.71$1.7970%0.40$138.29$158.21
136/138158/160Oct 23$1.11$1.3954%0.80$136.89$158.61
137/140165/168Oct 16$0.75$2.2573%0.33$139.25$165.75
138/139155/158Oct 9$1.07$1.4355%0.75$137.93$156.07
136/138155/158Oct 9$1.00$1.5057%0.67$137.00$156.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 61.50, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Oct 16$0.73$4.2733%5.85
$152.50$155.00$157.50Oct 2$0.10$2.4018%24.00
$150.00$152.50$155.00Oct 2$0.23$2.2725%9.87
$155.00$157.50$160.00Oct 2$0.13$2.3714%18.23
$150.00$152.50$155.00Oct 9$0.24$2.2620%9.42
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 30$0.08$4.9211%61.50
$150.00$152.50$155.00Oct 2$0.18$2.3225%12.89
$148.00$149.00$150.00Sep 25$0.10$0.9018%9.00
$120.00$125.00$130.00Oct 16$0.07$4.932%70.43
$125.00$130.00$135.00Oct 16$0.19$4.816%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.32, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Oct 16-$1.00$4.00
$134.00$140.001:2Sep 25-$3.81$2.19
$155.00$160.001:2Oct 30-$0.49$4.51
$140.00$145.001:2Oct 16-$3.47$1.53
$160.00$165.001:2Oct 30-$0.50$4.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$150.001:2Oct 23-$0.32$7.18
$155.00$150.001:2Oct 9-$0.87$4.13
$152.50$150.001:2Oct 2-$0.69$1.81
$140.00$137.001:2Oct 16-$0.02$2.98
$135.00$130.001:2Oct 16-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 2.24%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$3.350.393.5%2.24%5.79%3574
$150.00Oct 23$4.600.510.2%3.07%3.28%757
$152.50Oct 23$3.250.431.9%2.17%4.05%158
$155.00Oct 23$2.420.353.5%1.62%5.16%--51
$150.00Oct 30$4.000.520.2%2.67%2.88%5413
$157.50Oct 23$1.820.285.2%1.22%6.43%5161
$152.50Oct 30$2.710.451.9%1.81%3.69%4236
$162.50Nov 6$0.540.268.6%0.36%8.92%1--
$152.50Oct 16$2.420.421.9%1.62%3.49%14
$165.00Nov 6$0.240.2210.2%0.16%10.39%1--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,530
Total Puts 1,120
Put/Call Ratio 0.44
Net Difference 1,410

Prior's Put/Call Breakdown

Total Calls 3,653
Total Puts 1,731
Put/Call Ratio 0.47
Net Difference 1,922

Prior 7-Day Put/Call Summary

Total Calls 91,861
Total Puts 12,876
Average Put/Call Ratio 0.39
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All