GILD - Options Database

GILD

GILEAD SCIENCES INC

$152.21 +0.85%

$151.60 (-0.40%)🌙

as of 09/29 02:42 AM

(9/25 18:01) ◀

Monday, September 28, 2026 (2:42am)

▶ (9/29 18:02)

◀ 9/28 02:42 ▶

Option Volume

Detail

ℹ

Current (09/29) 5,002

Calls: 3,215 (64%)

Puts: 1,787 (36%)

Prior (09/25) 4,352

Calls: 2,373 (55%)

Puts: 1,979 (45%)

Current vs Prior +14.94%

Calls: +35.48% (Calls)

Puts: -9.70% (Puts)

Prior 7-Day Total 45,946

Calls: 33,791 (74%)

Puts: 12,155 (26%)

Prior 7-Day Average 6,563

Calls: 4,827 (74%)

Puts: 1,736 (26%)

Current vs Prior 7-Day Avg -23.79%

Calls: -33.40%

Puts: +2.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $1.43M

Calls: $1.06M (74%)

Puts: $376.2K (26%)

Prior (09/25) $2.09M

Calls: $1.71M (82%)

Puts: $378.6K (18%)

Current vs Prior -31.43%

Calls: -38.23%

Puts: -0.64%

Prior 7-Day Total $28.23M

Calls: $23.87M (85%)

Puts: $4.35M (15%)

Prior 7-Day Average $4.03M

Calls: $3.41M (85%)

Puts: $621.9K (15%)

Current vs Prior 7-Day Avg -64.44%

Calls: -68.98%

Puts: -39.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.56

Prior (09/25) 0.83

Current vs Prior -33.35%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +9.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 59,507

Calls: 43,879 (74%)

Puts: 15,628 (26%)

Prior (09/25) 153,119

Calls: 101,217 (66%)

Puts: 51,902 (34%)

Current vs Prior -61.14%

Prior 7-Day Total 1,112,314

Calls: 725,609 (65%)

Puts: 386,705 (35%)

Prior 7-Day Average 158,902

Calls: 103,658 (65%)

Puts: 55,243 (35%)

Current vs Prior 7-Day Avg -62.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 3.53% | 4.92%5.90% | 11.29%

Prior 3.86% | 5.12%6.45% | 11.54%

Current vs Prior -8.49% | -3.80%-8.48% | -2.15%

Prior 7-Day Avg 2.98% | 4.27%4.09% | 9.57%

Current vs 7-Day Avg +18.62% | +15.20%+44.33% | +17.93%

Prior 7-Day Eod 3.86% | 5.11%6.45% | 11.54%

Current vs 7-Day Eod -8.49% | -3.80%-8.48% | -2.15%

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

Moderately bullish flow with 74% call dollar volume ($1.06M). Bullish P/C ratio of 0.56. P/C ratio dropping 33% - sentiment shifting bullish. Call-heavy open interest (43,879 calls vs 15,628 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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. 21 found (avg delta 0.71, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Oct 2	7.05	9.60	$8.32	30.6%	13	0.96	4
$145.00	Oct 2	6.00	8.80	$7.40	37.8%	2	0.93	--
$140.00	Oct 16	11.90	14.00	$12.95	16.2%	8	0.90	519
$144.00	Oct 9	7.80	10.30	$9.05	27.6%	2	0.88	2
$145.00	Oct 16	7.55	8.80	$8.18	15.3%	3	0.79	1.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Nov 6	15.35	17.80	$16.58	14.8%	2	0.82	--
$160.00	Oct 16	7.10	10.70	$8.90	40.4%	2	0.79	--
$152.50	Oct 2	1.42	2.88	$2.15	67.9%	24	0.52	209

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 3.8K, top 714)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	0.44	1.27	$0.86	96.5%	714	0.29	405
$152.50	Oct 2	1.01	2.72	$1.87	91.4%	315	0.48	172
$155.00	Oct 23	2.01	3.70	$2.86	59.1%	256	0.40	--
$155.00	Oct 16	2.00	3.20	$2.60	46.2%	132	0.39	1.7K
$157.50	Oct 2	0.20	0.51	$0.36	86.1%	131	0.14	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	0.74	1.11	$0.93	39.8%	504	0.31	196
$149.00	Oct 2	0.67	0.89	$0.78	28.2%	392	0.26	78
$148.00	Oct 2	0.27	0.67	$0.47	85.1%	59	0.18	278
$145.00	Oct 16	0.98	1.44	$1.21	38.0%	52	0.21	314
$147.00	Oct 2	0.14	0.90	$0.52	146.2%	40	0.17	28

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 7.5%, max 26.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Oct 2	Oct 30	31.6%	29.2%	8.2%	5	58
$152.50	Oct 2	Oct 30	32.3%	30.1%	7.4%	320	214
$155.00	Oct 2	Nov 6	30.9%	30.3%	2.0%	716	407
$150.00	Oct 2	Nov 6	28.8%	28.6%	0.9%	51	334

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.00	Oct 2	Oct 23	35.6%	28.2%	26.3%	42	28
$150.00	Oct 2	Oct 23	28.8%	26.3%	9.7%	510	216
$148.00	Oct 2	Oct 16	29.8%	28.5%	4.5%	72	278
$149.00	Oct 2	Oct 16	31.6%	31.2%	1.4%	394	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 0.73, avg 5.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$148.00	Oct 16	$1.73	$1.27	$1.73	79%	0.73	$146.73
$157.50	$160.00	Oct 30	$0.34	$2.16	$0.34	37%	6.35	$157.84
$157.50	$160.00	Oct 16	$0.21	$2.29	$0.21	27%	10.90	$157.71
$150.00	$152.50	Oct 16	$1.03	$1.47	$1.03	60%	1.43	$151.03
$148.00	$149.00	Oct 9	$0.40	$0.60	$0.40	74%	1.50	$148.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$142.00	Oct 23	$0.19	$2.81	$0.19	26%	14.79	$144.81
$160.00	$150.00	Oct 16	$6.18	$3.82	$6.18	79%	0.62	$153.82
$150.00	$147.00	Oct 23	$0.89	$2.11	$0.89	41%	2.37	$149.11
$150.00	$149.00	Oct 2	$0.15	$0.85	$0.15	31%	5.67	$149.85
$137.00	$130.00	Oct 16	$0.21	$6.79	$0.21	8%	32.33	$136.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 3.39, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$160.00	Oct 23	$1.93	$1.93	$0.57	64%	3.39	$159.43
$160.00	$162.50	Oct 30	$1.19	$1.19	$1.31	68%	0.91	$161.19
$155.00	$157.50	Oct 16	$1.29	$1.29	$1.21	61%	1.07	$156.29
$162.50	$165.00	Oct 2	$0.27	$0.27	$2.23	91%	0.12	$162.77
$152.50	$155.00	Oct 16	$1.30	$1.30	$1.20	50%	1.08	$153.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$147.00	$146.00	Oct 9	$0.85	$0.85	$0.15	73%	5.67	$146.15
$149.00	$148.00	Oct 16	$0.70	$0.70	$0.30	63%	2.33	$148.30
$143.00	$142.00	Oct 16	$0.44	$0.44	$0.56	82%	0.79	$142.56
$150.00	$149.00	Oct 9	$0.62	$0.62	$0.38	62%	1.63	$149.38
$142.00	$137.00	Oct 23	$0.90	$0.90	$4.10	79%	0.22	$141.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.04, cheapest $0.94)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 2	Oct 9	$0.94	32.3%	28.9%
$150.00	Oct 2	Oct 9	$1.15	28.8%	27.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Oct 2	Oct 9	$1.04	28.8%	27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 2.64% of stock, avg 5.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 2	$1.87	$2.15	$4.02	$148.48	$156.52	2.64%
$150.00	Oct 2	$3.23	$0.93	$4.16	$145.84	$154.16	2.73%
$149.00	Oct 2	$4.09	$0.78	$4.87	$144.13	$153.87	3.20%
$150.00	Oct 9	$4.38	$1.97	$6.35	$143.65	$156.35	4.17%
$149.00	Oct 9	$5.25	$1.35	$6.60	$142.40	$155.60	4.34%
$148.00	Oct 9	$5.65	$1.09	$6.74	$141.26	$154.74	4.43%
$145.00	Oct 2	$7.40	$0.15	$7.55	$137.45	$152.55	4.96%
$150.00	Oct 16	$4.93	$2.72	$7.65	$142.35	$157.65	5.03%
$144.00	Oct 2	$8.32	$0.08	$8.40	$135.60	$152.40	5.52%
$148.00	Oct 16	$6.45	$2.10	$8.55	$139.45	$156.55	5.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.34% of stock, avg 2.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$146.00	Oct 2	$0.13	$0.38	$0.51	$145.49	$160.51
$160.00	$148.00	Oct 2	$0.13	$0.47	$0.60	$147.40	$160.60
$162.50	$146.00	Oct 2	$0.30	$0.38	$0.68	$145.32	$163.18
$160.00	$147.00	Oct 2	$0.13	$0.52	$0.65	$146.35	$160.65
$157.50	$146.00	Oct 2	$0.36	$0.38	$0.74	$145.26	$158.24
$162.50	$148.00	Oct 2	$0.30	$0.47	$0.77	$147.23	$163.27
$157.50	$148.00	Oct 2	$0.36	$0.47	$0.83	$147.17	$158.33
$162.50	$147.00	Oct 2	$0.30	$0.52	$0.82	$146.18	$163.32
$157.50	$147.00	Oct 2	$0.36	$0.52	$0.88	$146.12	$158.38
$165.00	$146.00	Oct 9	$0.35	$0.62	$0.97	$145.03	$165.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.14, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
146/147	158/160	Oct 9	$1.33	$1.17	48%	1.14	$145.67	$158.83
141/142	162/165	Oct 2	$0.37	$2.13	86%	0.17	$141.63	$162.87
145/146	162/165	Oct 2	$0.50	$2.00	78%	0.25	$145.50	$163.00
142/143	165/168	Oct 16	$0.58	$1.92	71%	0.30	$142.42	$165.58
141/142	158/160	Oct 2	$0.33	$2.17	80%	0.15	$141.67	$157.83
142/143	162/165	Oct 16	$0.67	$1.83	66%	0.37	$142.33	$163.17
142/143	160/162	Oct 16	$0.82	$1.68	60%	0.49	$142.18	$160.82
137/139	165/168	Oct 16	$0.33	$2.17	78%	0.15	$138.67	$165.33
145/147	162/165	Oct 23	$1.12	$1.38	47%	0.81	$145.88	$163.62
145/146	158/160	Oct 2	$0.46	$2.04	73%	0.23	$145.54	$157.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Oct 2	$0.35	$2.15	40%	6.14
$155.00	$157.50	$160.00	Oct 9	$0.18	$2.32	20%	12.89
$155.00	$157.50	$160.00	Oct 2	$0.27	$2.23	22%	8.26
$162.50	$165.00	$167.50	Oct 16	$0.09	$2.41	7%	26.78
$165.00	$167.50	$170.00	Oct 16	$0.06	$2.44	5%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$143.00	$144.00	$145.00	Oct 2	$0.09	$0.91	2%	10.11
$144.00	$145.00	$146.00	Oct 2	$0.16	$0.84	9%	5.25
$143.00	$144.00	$145.00	Oct 16	$0.21	$0.79	3%	3.76
$140.00	$141.00	$142.00	Oct 2	$0.21	$0.79	0%	3.76
$148.00	$149.00	$150.00	Oct 9	$0.36	$0.64	12%	1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.78, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$149.00	1:2	Oct 2	-$0.78	$3.22
$160.00	$167.50	1:2	Nov 6	-$0.01	$7.49
$144.00	$148.00	1:2	Oct 9	-$2.25	$1.75
$140.00	$145.00	1:2	Oct 16	-$3.41	$1.59
$155.00	$160.00	1:2	Nov 6	-$0.90	$4.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$148.00	$145.00	1:2	Oct 16	-$0.32	$2.68
$137.00	$130.00	1:2	Oct 16	-$0.02	$6.98
$149.00	$148.00	1:2	Oct 2	-$0.16	$0.84
$130.00	$125.00	1:2	Oct 16	-$0.21	$4.79
$144.00	$143.00	1:2	Oct 2	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.33%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 6	$3.55	0.45	1.8%	2.33%	4.17%	2	2
$155.00	Oct 30	$3.50	0.44	1.8%	2.30%	4.13%	12	--
$160.00	Nov 6	$2.09	0.32	5.1%	1.37%	6.49%	2	--
$160.00	Oct 30	$1.99	0.33	5.1%	1.31%	6.43%	20	19
$152.50	Oct 30	$4.00	0.51	0.2%	2.63%	2.82%	5	42
$157.50	Oct 23	$2.24	0.36	3.5%	1.47%	4.95%	22	166
$157.50	Oct 30	$1.88	0.37	3.5%	1.24%	4.71%	3	--
$162.50	Oct 30	$1.35	0.24	6.8%	0.89%	7.65%	8	8
$165.00	Oct 30	$0.98	0.20	8.4%	0.64%	9.05%	1	--
$167.50	Nov 6	$0.76	0.18	10.1%	0.50%	10.54%	3	--

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 3,215

Total Puts 1,787

Put/Call Ratio 0.56

Net Difference 1,428

Prior's Put/Call Breakdown

Total Calls 2,373

Total Puts 1,979

Put/Call Ratio 0.83

Net Difference 394

Prior 7-Day Put/Call Summary

Total Calls 33,791

Total Puts 12,155

Average Put/Call Ratio 0.51

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card