Tour v528
GILD
GILEAD SCIENCES INC
$150.93 +0.83%
$150.04 (-0.59%)🌙
as of 09/25 06:01 PM
(9/24 18:02) ◀
|
Friday, September 25, 2026 (6:01pm)
January 2026
|
▶
◀ 9/25 18:01

Option Volume

Detail
ℹ
Current (09/25) 4,352
Calls: 2,373 (55%)
Puts: 1,979 (45%)
Prior (09/24) 3,650
Calls: 2,530 (69%)
Puts: 1,120 (31%)
Current vs Prior +19.23%
Calls: -6.21% (Calls)
Puts: +76.70% (Puts)
Prior 7-Day Total 103,825
Calls: 91,130 (88%)
Puts: 12,695 (12%)
Prior 7-Day Average 14,832
Calls: 13,018 (88%)
Puts: 1,813 (12%)
Current vs Prior 7-Day Avg -70.66%
Calls: -81.77%
Puts: +9.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $2.09M
Calls: $1.71M (82%)
Puts: $378.6K (18%)
Prior (09/24) $2.79M
Calls: $2.29M (82%)
Puts: $500.3K (18%)
Current vs Prior -25.12%
Calls: -25.30%
Puts: -24.33%
Prior 7-Day Total $105.45M
Calls: $100.76M (96%)
Puts: $4.70M (4%)
Prior 7-Day Average $15.06M
Calls: $14.39M (96%)
Puts: $671.1K (4%)
Current vs Prior 7-Day Avg -86.12%
Calls: -88.10%
Puts: -43.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.83
Prior (09/24) 0.44
Current vs Prior +88.39%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +111.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/25) 153,119
Calls: 101,217 (66%)
Puts: 51,902 (34%)
Prior (09/24) 151,748
Calls: 100,492 (66%)
Puts: 51,256 (34%)
Current vs Prior +0.90%
Prior 7-Day Total 1,115,219
Calls: 723,454 (65%)
Puts: 391,765 (35%)
Prior 7-Day Average 159,317
Calls: 103,350 (65%)
Puts: 55,966 (35%)
Current vs Prior 7-Day Avg -3.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.32% | 3.86%6.45% | 11.54%
Prior 1.72% | 3.39%5.77% | 12.25%
Current vs Prior +124.98% | +51.02%+11.82% | -5.80%
Prior 7-Day Avg 2.88% | 4.12%3.62% | 9.08%
Current vs 7-Day Avg +34.05% | +24.17%+78.07% | +27.03%
Prior 7-Day Eod 1.72% | 3.39%5.77% | 12.25%
Current vs 7-Day Eod +124.98% | +51.02%+11.82% | -5.80%
Sentiment BEARISHBEARISH

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 ($1.71M) vs puts ($378.6K). P/C ratio rising 88% - increased hedging/bearish positioning. Call-heavy open interest (101,217 calls vs 51,902 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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. 54 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 258.8512.40$10.6333.4%21.004
$143.00Sep 256.709.20$7.9531.4%--1.00129
$141.00Sep 257.8511.75$9.8039.8%30.974
$130.00Oct 1619.3022.75$21.0316.4%--0.96253
$125.00Oct 1624.7027.95$26.3312.3%--0.9642
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 251.442.98$2.2169.7%3190.98587
$155.00Oct 23.806.05$4.9345.6%--0.7723
$160.00Oct 309.6012.30$10.9524.7%130.73--
$155.00Oct 94.157.55$5.8558.1%--0.6723
$155.00Oct 164.707.40$6.0544.6%--0.66192

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 3.3K, top 410)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 230.262.27$1.27158.3%3270.21276
$155.00Oct 161.332.50$1.9260.9%1780.341.8K
$148.00Oct 22.445.65$4.0579.3%1740.7442
$150.00Oct 21.963.25$2.6149.4%950.56310
$155.00Oct 91.182.39$1.7967.6%950.34293
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Oct 20.251.25$0.75133.3%4100.2744
$150.00Sep 250.011.44$0.73195.9%3510.41585
$152.50Sep 251.442.98$2.2169.7%3190.98587
$150.00Oct 21.312.24$1.7852.2%1820.4425
$152.50Oct 22.743.70$3.2229.8%1690.6276

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 1992.8%, max 3780.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Sep 25Oct 301163.6%30.0%3780.4%--27
$162.50Sep 25Oct 301034.6%29.2%3446.4%521
$142.00Sep 25Nov 6898.5%33.0%2624.1%374
$145.00Sep 25Oct 30692.0%31.2%2115.5%3144
$146.00Sep 25Oct 30620.0%31.5%1870.8%453
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$139.00Sep 25Oct 231096.2%28.7%3717.7%--77
$142.00Sep 25Oct 16898.5%29.7%2922.4%423
$144.00Sep 25Oct 23762.1%27.6%2663.3%1137
$145.00Sep 25Oct 23692.0%28.3%2346.1%1279
$146.00Sep 25Oct 23620.0%27.4%2166.6%--131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 6.14, avg 4.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$155.00Oct 23$0.35$2.15$0.3544%6.14$152.85
$148.00$150.00Oct 16$0.55$1.45$0.5564%2.64$148.55
$128.00$129.00Sep 25$0.58$0.42$0.5890%0.72$128.58
$143.00$146.00Oct 23$1.86$1.14$1.8676%0.61$144.86
$155.00$157.50Oct 16$0.40$2.10$0.4034%5.25$155.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$150.00Sep 25$1.48$1.02$1.4898%0.69$151.02
$155.00$150.00Oct 16$2.40$2.60$2.4066%1.08$152.60
$149.00$148.00Oct 23$0.16$0.84$0.1644%5.25$148.84
$140.00$138.00Oct 30$0.11$1.89$0.1120%17.18$139.89
$144.00$143.00Oct 23$0.13$0.87$0.1328%6.69$143.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 6.69, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Oct 23$1.35$1.35$1.1562%1.17$156.35
$155.00$157.50Oct 9$1.03$1.03$1.4766%0.70$156.03
$152.50$155.00Oct 16$1.38$1.38$1.1254%1.23$153.88
$155.00$160.00Oct 30$1.79$1.79$3.2160%0.56$156.79
$155.00$157.50Oct 2$0.52$0.52$1.9877%0.26$155.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$142.00$141.00Sep 25$0.87$0.87$0.1382%6.69$141.13
$141.00$140.00Oct 2$0.56$0.56$0.4485%1.27$140.44
$146.00$145.00Oct 9$0.65$0.65$0.3572%1.86$145.35
$150.00$149.00Oct 2$0.70$0.70$0.3056%2.33$149.30
$138.00$136.00Oct 9$0.46$0.46$1.5487%0.30$137.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.19, cheapest $1.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.32216.8%25.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.05216.8%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 1.34% of stock, avg 5.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 25$1.29$0.73$2.02$147.98$152.021.34%
$152.50Sep 25$0.01$2.21$2.22$150.28$154.721.47%
$149.00Sep 25$2.16$0.31$2.47$146.53$151.471.64%
$148.00Sep 25$2.73$1.07$3.80$144.20$151.802.52%
$150.00Oct 2$2.61$1.78$4.39$145.61$154.392.91%
$149.00Oct 2$3.38$1.08$4.46$144.54$153.462.96%
$147.00Sep 25$3.75$0.73$4.48$142.52$151.482.97%
$152.50Oct 2$1.42$3.22$4.64$147.86$157.143.07%
$148.00Oct 2$4.05$0.75$4.80$143.20$152.803.18%
$155.00Oct 2$0.75$4.93$5.68$149.32$160.683.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.45% of stock, avg 2.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$146.00Oct 2$0.13$0.55$0.68$145.32$160.68
$157.50$146.00Oct 2$0.23$0.55$0.78$145.22$158.28
$160.00$148.00Oct 2$0.13$0.75$0.88$147.12$160.88
$157.50$148.00Oct 2$0.23$0.75$0.98$147.02$158.48
$162.50$146.00Oct 2$0.67$0.55$1.22$144.78$163.72
$155.00$146.00Oct 2$0.75$0.55$1.30$144.70$156.30
$162.50$149.00Sep 25$1.07$0.31$1.38$147.62$163.88
$165.00$149.00Sep 25$1.07$0.31$1.38$147.62$166.38
$160.00$147.00Oct 2$0.13$1.04$1.17$145.83$161.17
$157.50$147.00Oct 2$0.23$1.04$1.27$145.73$158.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.48, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/138155/158Oct 9$1.49$1.0153%1.48$136.51$156.49
145/146155/158Oct 9$1.68$0.8239%2.05$144.32$156.68
140/141155/158Oct 2$1.08$1.4262%0.76$139.92$156.08
141/142155/158Oct 9$1.35$1.1549%1.17$140.65$156.35
140/141158/160Oct 2$0.66$1.8476%0.36$140.34$158.16
142/143155/158Oct 9$1.39$1.1145%1.25$141.61$156.39
139/140158/160Oct 23$1.08$1.4253%0.76$138.92$158.58
140/141168/170Oct 16$0.48$2.0277%0.24$140.52$167.98
143/144168/170Oct 16$0.65$1.8569%0.35$143.35$168.15
141/142168/170Oct 16$0.52$1.9874%0.26$141.48$168.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 15.67, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Oct 2$0.15$2.3528%15.67
$150.00$152.50$155.00Oct 2$0.52$1.9833%3.81
$162.50$165.00$167.50Oct 16$0.11$2.396%21.73
$147.00$148.00$149.00Oct 2$0.08$0.928%11.50
$145.00$146.00$147.00Oct 2$0.09$0.919%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 2$0.27$2.2333%8.26
$130.00$135.00$140.00Oct 16$0.22$4.788%21.73
$141.00$142.00$143.00Oct 2$0.07$0.936%13.29
$138.00$139.00$140.00Oct 9$0.09$0.911%10.11
$125.00$130.00$135.00Oct 16$0.22$4.782%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-0.90, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$141.00$147.001:2Oct 9-$0.90$5.10
$141.00$145.001:2Oct 2-$2.30$1.70
$155.00$160.001:2Oct 30-$0.37$4.63
$150.00$152.501:2Oct 2-$0.23$2.27
$140.00$145.001:2Oct 16-$3.42$1.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Oct 16-$1.25$3.75
$152.50$150.001:2Oct 2-$0.34$2.16
$155.00$152.501:2Oct 2-$1.51$0.99
$135.00$130.001:2Oct 30-$0.19$4.81
$147.00$146.001:2Oct 2-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.39%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Nov 6$3.600.471.0%2.39%3.43%1--
$155.00Nov 6$2.520.412.7%1.67%4.37%2--
$152.50Oct 30$3.300.471.0%2.19%3.23%141
$155.00Oct 23$2.450.382.7%1.62%4.32%451
$155.00Oct 30$2.350.402.7%1.56%4.25%--77
$160.00Oct 30$1.500.276.0%0.99%7.00%219
$162.50Oct 30$0.620.217.7%0.41%8.08%53
$155.00Oct 16$1.330.342.7%0.88%3.58%1781.8K
$152.50Oct 16$1.900.461.0%1.26%2.30%115
$152.50Oct 23$1.900.441.0%1.26%2.30%159

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 2,373
Total Puts 1,979
Put/Call Ratio 0.83
Net Difference 394

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 91,130
Total Puts 12,695
Average Put/Call Ratio 0.39
Ratio Trend Rising

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