Tour v528
GILD
GILEAD SCIENCES INC
$151.28 -0.61%
$151.39 (+0.07%)🌙
as of 09/29 06:02 PM
(9/28 02:42) ◀
|
Tuesday, September 29, 2026 (6:02pm)
January 2026
|
▶ (9/30 23:32)
◀ 9/29 18:02 ▶

Option Volume

Detail
ℹ
Current (09/29) 1,922
Calls: 1,179 (61%)
Puts: 743 (39%)
Prior (09/28) 5,002
Calls: 3,215 (64%)
Puts: 1,787 (36%)
Current vs Prior -61.58%
Calls: -63.33% (Calls)
Puts: -58.42% (Puts)
Prior 7-Day Total 46,992
Calls: 35,104 (75%)
Puts: 11,888 (25%)
Prior 7-Day Average 6,713
Calls: 5,014 (75%)
Puts: 1,698 (25%)
Current vs Prior 7-Day Avg -71.37%
Calls: -76.49%
Puts: -56.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $764.4K
Calls: $586.7K (77%)
Puts: $177.6K (23%)
Prior (09/28) $1.43M
Calls: $1.06M (74%)
Puts: $376.2K (26%)
Current vs Prior -46.70%
Calls: -44.53%
Puts: -52.77%
Prior 7-Day Total $28.28M
Calls: $24.00M (85%)
Puts: $4.27M (15%)
Prior 7-Day Average $4.04M
Calls: $3.43M (85%)
Puts: $610.6K (15%)
Current vs Prior 7-Day Avg -81.08%
Calls: -82.89%
Puts: -70.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.63
Prior (09/28) 0.56
Current vs Prior +13.38%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +45.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 152,933
Calls: 101,430 (66%)
Puts: 51,503 (34%)
Prior (09/28) 59,507
Calls: 43,879 (74%)
Puts: 15,628 (26%)
Current vs Prior +157.00%
Prior 7-Day Total 1,008,755
Calls: 664,314 (66%)
Puts: 344,441 (34%)
Prior 7-Day Average 144,107
Calls: 94,902 (66%)
Puts: 49,205 (34%)
Current vs Prior 7-Day Avg +6.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.28% | 4.83%5.72% | 11.40%
Prior 3.53% | 4.92%5.90% | 11.29%
Current vs Prior -7.24% | -1.94%-2.97% | +1.03%
Prior 7-Day Avg 3.07% | 4.40%4.52% | 10.02%
Current vs 7-Day Avg +6.74% | +9.78%+26.72% | +13.85%
Prior 7-Day Eod 3.53% | 4.92%5.90% | 11.29%
Current vs 7-Day Eod -7.24% | -1.94%-2.97% | +1.03%
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 77% of dollar volume in calls ($586.7K) vs puts ($177.6K). Below-average activity with volume down 62% vs prior. Bullish P/C ratio of 0.63. Call-heavy open interest (101,430 calls vs 51,503 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 -- 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. 46 found (avg delta 0.75, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 1624.6028.60$26.6015.0%--0.9842
$130.00Oct 1620.2022.80$21.5012.1%--0.97253
$135.00Oct 214.7518.35$16.5521.8%--0.9744
$141.00Oct 29.0512.40$10.7331.2%--0.9740
$136.00Oct 213.6517.35$15.5023.9%10.953
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 22.905.55$4.2262.8%--0.8723
$160.00Oct 167.9510.50$9.2327.6%40.837
$160.00Oct 308.5012.45$10.4837.7%--0.7213
$155.00Oct 93.656.35$5.0054.0%--0.6923
$155.00Oct 164.306.55$5.4341.4%--0.65192

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 1.2K, top 257)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Oct 21.082.06$1.5762.4%2570.45395
$155.00Oct 91.311.69$1.5025.3%1460.31406
$157.50Oct 20.000.70$0.35200.0%650.141.2K
$162.50Oct 160.360.88$0.6283.9%530.13222
$150.00Nov 65.609.20$7.4048.6%420.563
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 162.153.40$2.7845.0%660.43404
$143.00Oct 90.200.44$0.3275.0%590.10110
$150.00Oct 20.701.19$0.9551.6%350.34680
$149.00Oct 20.261.28$0.77132.5%270.27443
$152.50Oct 21.632.90$2.2656.2%250.57217

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 17.7%, max 38.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Oct 2Oct 2335.4%28.0%26.1%246
$148.00Oct 2Nov 634.3%29.8%15.3%6204
$149.00Oct 2Nov 633.9%29.7%14.1%5056
$152.50Oct 2Oct 3035.3%32.5%8.7%277439
$150.00Oct 2Nov 631.0%29.3%6.1%43355
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Oct 2Oct 1635.4%25.6%38.4%2465
$152.50Oct 2Oct 1635.3%28.5%24.2%26226
$148.00Oct 2Oct 2334.3%28.1%22.4%13260
$150.00Oct 2Oct 2331.0%29.9%3.9%38706

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 1.01, avg 4.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$146.00$147.00Oct 2$0.42$0.58$0.4287%1.38$146.42
$148.00$149.00Nov 6$0.17$0.83$0.1761%4.88$148.17
$160.00$162.50Oct 23$0.21$2.29$0.2124%10.90$160.21
$149.00$150.00Oct 30$0.32$0.68$0.3259%2.13$149.32
$150.00$152.50Oct 2$1.13$1.37$1.1367%1.21$151.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$146.00Oct 30$6.95$7.05$6.9572%1.01$153.05
$150.00$148.00Oct 16$0.29$1.71$0.2943%5.90$149.71
$135.00$130.00Oct 30$0.16$4.84$0.1610%30.25$134.84
$148.00$147.00Oct 9$0.15$0.85$0.1530%5.67$147.85
$150.00$149.00Oct 2$0.18$0.82$0.1834%4.56$149.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.46, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Oct 2$1.15$1.15$1.3555%0.85$153.65
$155.00$157.50Oct 30$1.25$1.25$1.2558%1.00$156.25
$157.50$160.00Oct 16$0.64$0.64$1.8673%0.34$158.14
$162.50$165.00Oct 16$0.34$0.34$2.1687%0.16$162.84
$172.50$175.00Oct 16$0.21$0.21$2.2994%0.09$172.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$146.00$140.00Oct 30$1.90$1.90$4.1066%0.46$144.10
$139.00$138.00Oct 9$0.58$0.58$0.4285%1.38$138.42
$144.00$143.00Oct 16$0.63$0.63$0.3778%1.70$143.37
$138.00$136.00Oct 23$0.68$0.68$1.3284%0.52$137.32
$145.00$144.00Oct 23$0.70$0.70$0.3071%2.33$144.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.16, cheapest $1.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Oct 2Oct 9$0.9031.0%25.9%
$152.50Oct 2Oct 9$0.8435.3%30.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Oct 2Oct 16$1.7735.3%28.5%
$150.00Oct 2Oct 9$1.1331.0%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 2.41% of stock, avg 5.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Oct 2$2.70$0.95$3.65$146.35$153.652.41%
$152.50Oct 2$1.57$2.26$3.83$148.67$156.332.53%
$149.00Oct 2$3.52$0.77$4.29$144.71$153.292.84%
$155.00Oct 2$0.42$4.22$4.64$150.36$159.643.07%
$148.00Oct 2$4.15$0.54$4.69$143.31$152.693.10%
$150.00Oct 9$3.60$2.08$5.68$144.32$155.683.75%
$147.00Oct 2$5.33$0.39$5.72$141.28$152.723.78%
$146.00Oct 2$5.75$0.38$6.13$139.87$152.134.05%
$148.00Oct 9$5.05$1.25$6.30$141.70$154.304.16%
$155.00Oct 9$1.50$5.00$6.50$148.50$161.504.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.35% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$146.00Oct 2$0.15$0.38$0.53$145.47$160.53
$160.00$147.00Oct 2$0.15$0.39$0.54$146.46$160.54
$157.50$146.00Oct 2$0.35$0.38$0.73$145.27$158.23
$157.50$147.00Oct 2$0.35$0.39$0.74$146.26$158.24
$160.00$148.00Oct 2$0.15$0.54$0.69$147.31$160.69
$155.00$147.00Oct 2$0.42$0.39$0.81$146.19$155.81
$155.00$146.00Oct 2$0.42$0.38$0.80$145.20$155.80
$155.00$148.00Oct 2$0.42$0.54$0.96$147.04$155.96
$157.50$148.00Oct 2$0.35$0.54$0.89$147.11$158.39
$160.00$149.00Oct 2$0.15$0.77$0.92$148.08$160.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.27, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/138158/160Oct 23$1.40$1.1052%1.27$136.60$158.90
143/144172/175Oct 16$0.84$1.6672%0.51$143.16$173.34
136/138162/165Oct 23$0.99$1.5164%0.66$137.01$163.49
143/144162/165Oct 16$0.97$1.5364%0.63$143.03$163.47
143/144168/170Oct 16$0.78$1.7272%0.45$143.22$168.28
138/139155/158Oct 9$1.22$1.2854%0.95$137.78$156.22
139/140172/175Oct 16$0.52$1.9882%0.26$139.48$173.02
143/144158/160Oct 16$1.27$1.2351%1.03$142.73$158.77
139/140162/165Oct 16$0.65$1.8575%0.35$139.35$163.15
139/140168/170Oct 16$0.46$2.0482%0.23$139.54$167.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Oct 23$0.08$2.4216%30.25
$150.00$152.50$155.00Oct 23$0.10$2.4017%24.00
$150.00$152.50$155.00Oct 9$0.28$2.2226%7.93
$160.00$162.50$165.00Oct 30$0.09$2.4112%26.78
$157.50$160.00$162.50Oct 30$0.10$2.4013%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 2$0.65$1.8553%2.85
$150.00$152.50$155.00Oct 16$0.15$2.3522%15.67
$147.00$148.00$149.00Oct 2$0.08$0.9212%11.50
$125.00$130.00$135.00Oct 16$0.13$4.873%37.46
$146.00$147.00$148.00Oct 2$0.14$0.867%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-1.63, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$146.00$150.001:2Oct 16-$1.68$2.32
$150.00$152.501:2Oct 2-$0.44$2.06
$160.00$165.001:2Oct 9$0.00$5.00
$155.00$157.501:2Oct 9-$0.22$2.28
$157.50$160.001:2Oct 16-$0.17$2.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Oct 16-$1.63$3.37
$155.00$152.501:2Oct 2-$0.30$2.20
$150.00$148.001:2Oct 9-$0.42$1.58
$144.00$143.001:2Oct 16-$0.08$0.92
$139.00$135.001:2Oct 16-$0.22$3.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 1.92%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 23$2.900.402.5%1.92%4.38%13265
$152.50Oct 30$3.700.490.8%2.45%3.25%2044
$152.50Oct 23$3.600.480.8%2.38%3.19%--59
$155.00Oct 30$2.630.422.5%1.74%4.20%389
$160.00Oct 30$1.500.285.8%0.99%6.76%--28
$157.50Oct 23$1.960.314.1%1.30%5.41%4177
$157.50Oct 30$1.350.354.1%0.89%5.00%125
$160.00Oct 23$1.220.245.8%0.81%6.57%3561
$155.00Oct 16$1.750.362.5%1.16%3.62%231.8K
$165.00Nov 6$0.200.219.1%0.13%9.20%41

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 1,179
Total Puts 743
Put/Call Ratio 0.63
Net Difference 436

Prior's Put/Call Breakdown

Total Calls 3,215
Total Puts 1,787
Put/Call Ratio 0.56
Net Difference 1,428

Prior 7-Day Put/Call Summary

Total Calls 35,104
Total Puts 11,888
Average Put/Call Ratio 0.43
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