GILD - Options Database

GILD

GILEAD SCIENCES INC

$144.23 -0.28%

$145.97 (+1.21%)🌙

as of 10/06 06:01 PM

(10/5 18:02) ◀

Tuesday, October 6, 2026 (6:01pm)

▶ (10/7 18:01)

◀ 10/6 18:01 ▶

Option Volume

Detail

ℹ

Current (10/06) 2,369

Calls: 1,806 (76%)

Puts: 563 (24%)

Prior (10/05) 4,303

Calls: 3,054 (71%)

Puts: 1,249 (29%)

Current vs Prior -44.95%

Calls: -40.86% (Calls)

Puts: -54.92% (Puts)

Prior 7-Day Total 31,678

Calls: 16,105 (51%)

Puts: 15,573 (49%)

Prior 7-Day Average 4,525

Calls: 2,300 (51%)

Puts: 2,224 (49%)

Current vs Prior 7-Day Avg -47.65%

Calls: -21.50%

Puts: -74.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $801.6K

Calls: $643.4K (80%)

Puts: $158.2K (20%)

Prior (10/05) $2.32M

Calls: $1.94M (83%)

Puts: $385.0K (17%)

Current vs Prior -65.49%

Calls: -66.80%

Puts: -58.90%

Prior 7-Day Total $13.61M

Calls: $8.88M (65%)

Puts: $4.74M (35%)

Prior 7-Day Average $1.94M

Calls: $1.27M (65%)

Puts: $676.7K (35%)

Current vs Prior 7-Day Avg -58.78%

Calls: -49.27%

Puts: -76.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.31

Prior (10/05) 0.41

Current vs Prior -23.78%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -67.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 157,269

Calls: 100,564 (64%)

Puts: 56,705 (36%)

Prior (10/05) 155,362

Calls: 98,999 (64%)

Puts: 56,363 (36%)

Current vs Prior +1.23%

Prior 7-Day Total 902,972

Calls: 596,254 (66%)

Puts: 306,718 (34%)

Prior 7-Day Average 128,996

Calls: 85,179 (66%)

Puts: 43,816 (34%)

Current vs Prior 7-Day Avg +21.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.23% | 4.41%4.41% | 11.24%

Prior 2.32% | 3.99%3.99% | 11.05%

Current vs Prior -3.61% | +10.53%+10.53% | +1.72%

Prior 7-Day Avg 3.01% | 4.63%5.32% | 11.31%

Current vs 7-Day Avg -25.95% | -4.81%-17.14% | -0.67%

Prior 7-Day Eod 2.32% | 3.99%3.99% | 11.05%

Current vs 7-Day Eod -3.61% | +10.53%+10.53% | +1.72%

Sentiment BULLISHBEARISH

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 80% of dollar volume in calls ($643.4K) vs puts ($158.2K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (1,806 calls vs 563 puts).

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

🎯

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 1 of results (avg 8.6%, best 8.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Nov 20	12.20	13.30	$12.75	8.6%	40	0.74	513

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 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	18.00	20.75	$19.38	14.2%	--	0.97	42
$130.00	Oct 16	13.40	15.80	$14.60	16.4%	--	0.96	253
$120.00	Oct 16	22.30	26.25	$24.28	16.3%	--	0.96	12
$135.00	Oct 9	7.25	11.25	$9.25	43.2%	4	0.95	3
$120.00	Nov 20	23.40	27.30	$25.35	15.4%	--	0.92	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	9.10	12.95	$11.02	34.9%	--	0.91	192
$150.00	Oct 9	5.20	7.20	$6.20	32.3%	4	0.90	100
$152.50	Oct 16	7.20	9.85	$8.53	31.1%	--	0.88	11
$149.00	Oct 9	3.90	6.25	$5.08	46.3%	2	0.87	11
$160.00	Oct 30	14.65	17.40	$16.02	17.2%	--	0.87	12

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 1.8K, top 174)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	0.15	0.42	$0.28	96.4%	174	0.09	1.6K
$150.00	Oct 16	0.57	0.98	$0.77	53.2%	124	0.21	843
$152.50	Oct 16	0.29	0.48	$0.39	48.7%	114	0.12	42
$160.00	Oct 16	0.03	0.18	$0.11	136.4%	107	0.03	1.3K
$160.00	Nov 6	0.42	1.16	$0.79	93.7%	75	0.13	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Oct 16	0.06	1.86	$0.96	187.5%	50	0.27	45
$143.00	Oct 9	0.99	1.42	$1.21	35.5%	49	0.39	213
$142.00	Oct 16	1.02	3.20	$2.11	103.3%	49	0.38	75
$135.00	Oct 16	0.07	0.47	$0.27	148.1%	19	0.08	668
$140.00	Oct 16	0.78	1.37	$1.08	54.6%	18	0.26	428

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 29.4%, max 165.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$141.00	Oct 9	Oct 16	32.4%	23.8%	36.2%	4	39
$143.00	Oct 9	Oct 23	33.8%	24.9%	35.6%	3	98
$145.00	Oct 9	Nov 20	39.1%	34.6%	13.1%	32	819
$146.00	Oct 9	Nov 6	37.4%	36.4%	2.6%	4	712

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$134.00	Oct 9	Oct 30	85.6%	32.3%	165.5%	--	20
$139.00	Oct 9	Oct 23	45.2%	26.7%	69.0%	1	115
$146.00	Oct 9	Oct 30	37.4%	30.9%	21.0%	4	671
$141.00	Oct 9	Oct 23	32.4%	27.8%	16.5%	15	26
$145.00	Oct 9	Nov 20	39.1%	34.6%	13.1%	10	336

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 3.55, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$142.00	Oct 9	$0.20	$0.80	$0.20	78%	4.00	$141.20
$152.50	$155.00	Nov 6	$0.11	$2.39	$0.11	28%	21.73	$152.61
$142.00	$143.00	Oct 23	$0.16	$0.84	$0.16	60%	5.25	$142.16
$155.00	$157.50	Nov 6	$0.21	$2.29	$0.21	25%	10.90	$155.21
$140.00	$141.00	Oct 16	$0.42	$0.58	$0.42	75%	1.38	$140.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$147.00	Oct 9	$0.22	$0.78	$0.22	82%	3.55	$147.78
$146.00	$145.00	Oct 16	$0.15	$0.85	$0.15	59%	5.67	$145.85
$150.00	$146.00	Oct 30	$2.05	$1.95	$2.05	67%	0.95	$147.95
$143.00	$141.00	Oct 23	$0.52	$1.48	$0.52	46%	2.85	$142.48
$141.00	$140.00	Oct 23	$0.17	$0.83	$0.17	37%	4.88	$140.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.74, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$160.00	Nov 6	$1.06	$1.06	$1.44	78%	0.74	$158.56
$150.00	$155.00	Nov 13	$2.02	$2.02	$2.98	63%	0.68	$152.02
$149.00	$150.00	Oct 30	$0.84	$0.84	$0.16	62%	5.25	$149.84
$150.00	$155.00	Nov 20	$1.97	$1.97	$3.03	61%	0.65	$151.97
$150.00	$152.50	Oct 23	$0.81	$0.81	$1.69	72%	0.48	$150.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$130.00	Nov 13	$1.47	$1.47	$3.53	74%	0.42	$133.53
$134.00	$133.00	Oct 23	$0.57	$0.57	$0.43	82%	1.33	$133.43
$135.00	$130.00	Nov 6	$1.16	$1.16	$3.84	76%	0.30	$133.84
$139.00	$138.00	Oct 16	$0.61	$0.61	$0.39	74%	1.56	$138.39
$138.00	$137.00	Oct 23	$0.62	$0.62	$0.38	73%	1.63	$137.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.10, cheapest $0.66)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Oct 9	Oct 16	$0.66	39.1%	27.7%
$146.00	Oct 9	Oct 16	$0.80	37.4%	28.6%
$143.00	Oct 9	Oct 16	$0.95	33.8%	33.4%
$144.00	Oct 9	Oct 16	$1.43	26.0%	27.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Oct 9	Oct 16	$1.71	39.1%	27.7%
$146.00	Oct 9	Oct 16	$0.67	37.4%	28.6%
$143.00	Oct 9	Oct 16	$1.34	33.8%	33.4%
$144.00	Oct 9	Oct 16	$1.21	26.0%	27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 1.89% of stock, avg 5.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$144.00	Oct 9	$1.48	$1.25	$2.73	$141.27	$146.73	1.89%
$145.00	Oct 9	$1.64	$1.74	$3.38	$141.62	$148.38	2.34%
$143.00	Oct 9	$2.35	$1.21	$3.56	$139.44	$146.56	2.47%
$146.00	Oct 9	$1.16	$2.93	$4.09	$141.91	$150.09	2.84%
$141.00	Oct 9	$3.88	$0.52	$4.40	$136.60	$145.40	3.05%
$142.00	Oct 9	$3.68	$0.76	$4.44	$137.56	$146.44	3.08%
$148.00	Oct 9	$0.38	$4.11	$4.49	$143.51	$152.49	3.11%
$147.00	Oct 9	$0.69	$3.89	$4.58	$142.42	$151.58	3.18%
$140.00	Oct 9	$4.78	$0.33	$5.11	$134.89	$145.11	3.54%
$149.00	Oct 9	$0.26	$5.08	$5.34	$143.66	$154.34	3.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.54% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$149.00	$141.00	Oct 9	$0.26	$0.52	$0.78	$140.22	$149.78
$149.00	$139.00	Oct 9	$0.26	$0.57	$0.83	$138.17	$149.83
$148.00	$141.00	Oct 9	$0.38	$0.52	$0.90	$140.10	$148.90
$148.00	$139.00	Oct 9	$0.38	$0.57	$0.95	$138.05	$148.95
$149.00	$142.00	Oct 9	$0.26	$0.76	$1.02	$140.98	$150.02
$147.00	$141.00	Oct 9	$0.69	$0.52	$1.21	$139.79	$148.21
$148.00	$142.00	Oct 9	$0.38	$0.76	$1.14	$140.86	$149.14
$147.00	$139.00	Oct 9	$0.69	$0.57	$1.26	$137.74	$148.26
$147.00	$142.00	Oct 9	$0.69	$0.76	$1.45	$140.55	$148.45
$170.00	$125.00	Nov 20	$0.58	$0.97	$1.55	$123.45	$171.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 9.00, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
136/137	149/150	Oct 16	$0.90	$0.10	55%	9.00	$136.10	$149.90
136/137	148/149	Oct 16	$0.81	$0.19	50%	4.26	$136.19	$148.81
135/137	158/160	Nov 6	$1.56	$0.94	50%	1.66	$135.44	$159.06
133/134	150/152	Oct 23	$1.38	$1.12	54%	1.23	$132.62	$151.38
138/139	147/148	Oct 9	$0.65	$0.35	56%	1.86	$138.35	$147.65
135/136	147/148	Oct 9	$0.53	$0.47	64%	1.13	$135.47	$147.53
130/132	155/158	Oct 30	$1.08	$1.42	62%	0.76	$130.92	$156.08
138/139	148/149	Oct 9	$0.46	$0.54	65%	0.85	$138.54	$148.46
130/132	160/162	Oct 30	$0.79	$1.71	71%	0.46	$131.21	$160.79
135/136	148/149	Oct 9	$0.34	$0.66	73%	0.52	$135.66	$148.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Nov 20	$0.42	$4.58	24%	10.90
$155.00	$160.00	$165.00	Nov 20	$0.14	$4.86	14%	34.71
$125.00	$130.00	$135.00	Nov 20	$0.18	$4.82	15%	26.78
$160.00	$165.00	$170.00	Nov 20	$0.13	$4.87	12%	37.46
$150.00	$152.50	$155.00	Oct 30	$0.05	$2.45	11%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Nov 20	$0.17	$4.83	15%	28.41
$135.00	$140.00	$145.00	Nov 20	$0.50	$4.50	23%	9.00
$140.00	$145.00	$150.00	Nov 20	$0.49	$4.51	23%	9.20
$145.00	$150.00	$155.00	Nov 20	$0.58	$4.42	23%	7.62
$140.00	$141.00	$142.00	Oct 9	$0.05	$0.95	14%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-0.31, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Oct 9	-$0.31	$4.69
$135.00	$140.00	1:2	Oct 16	-$0.77	$4.23
$150.00	$155.00	1:2	Nov 13	$0.00	$5.00
$150.00	$155.00	1:2	Nov 20	-$0.63	$4.37
$135.00	$140.00	1:2	Oct 23	-$3.08	$1.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$152.50	1:2	Oct 30	-$3.68	$3.82
$142.00	$137.00	1:2	Nov 6	-$0.63	$4.37
$147.00	$142.00	1:2	Nov 6	-$1.66	$3.34
$140.00	$135.00	1:2	Nov 20	-$0.94	$4.06
$130.00	$125.00	1:2	Nov 20	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 4.19%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Nov 20	$6.05	0.50	0.5%	4.19%	4.73%	26	712
$150.00	Nov 20	$4.10	0.39	4.0%	2.84%	6.84%	27	4.8K
$155.00	Nov 20	$2.34	0.28	7.5%	1.62%	9.09%	34	1.5K
$157.50	Nov 13	$1.49	0.24	9.2%	1.03%	10.23%	--	29
$150.00	Nov 13	$2.48	0.37	4.0%	1.72%	5.72%	--	14
$160.00	Nov 20	$1.36	0.20	10.9%	0.94%	11.88%	33	1.2K
$146.00	Nov 6	$3.60	0.46	1.2%	2.50%	3.72%	--	106
$147.00	Oct 30	$3.10	0.44	1.9%	2.15%	4.07%	4	12
$148.00	Oct 30	$2.66	0.41	2.6%	1.84%	4.46%	--	32
$157.50	Nov 6	$1.09	0.22	9.2%	0.76%	9.96%	11	25

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 1,806

Total Puts 563

Put/Call Ratio 0.31

Net Difference 1,243

Prior's Put/Call Breakdown

Total Calls 3,054

Total Puts 1,249

Put/Call Ratio 0.41

Net Difference 1,805

Prior 7-Day Put/Call Summary

Total Calls 16,105

Total Puts 15,573

Average Put/Call Ratio 0.97

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