GILD - Options Database

GILD

GILEAD SCIENCES INC

$146.85 +1.82%

(10/6 18:01) ◀

Wednesday, October 7, 2026 (6:01pm)

▶

◀ 10/7 18:01

Option Volume

Detail

ℹ

Current (10/07) 3,339

Calls: 2,377 (71%)

Puts: 962 (29%)

Prior (10/06) 2,369

Calls: 1,806 (76%)

Puts: 563 (24%)

Current vs Prior +40.95%

Calls: +31.62% (Calls)

Puts: +70.87% (Puts)

Prior 7-Day Total 29,695

Calls: 15,538 (52%)

Puts: 14,157 (48%)

Prior 7-Day Average 4,242

Calls: 2,219 (52%)

Puts: 2,022 (48%)

Current vs Prior 7-Day Avg -21.29%

Calls: +7.09%

Puts: -52.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $1.04M

Calls: $805.7K (77%)

Puts: $237.0K (23%)

Prior (10/06) $801.6K

Calls: $643.4K (80%)

Puts: $158.2K (20%)

Current vs Prior +30.07%

Calls: +25.24%

Puts: +49.75%

Prior 7-Day Total $12.32M

Calls: $7.81M (63%)

Puts: $4.52M (37%)

Prior 7-Day Average $1.76M

Calls: $1.12M (63%)

Puts: $645.2K (37%)

Current vs Prior 7-Day Avg -40.78%

Calls: -27.77%

Puts: -63.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.40

Prior (10/06) 0.31

Current vs Prior +29.82%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -54.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 158,166

Calls: 101,331 (64%)

Puts: 56,835 (36%)

Prior (10/06) 157,269

Calls: 100,564 (64%)

Puts: 56,705 (36%)

Current vs Prior +0.57%

Prior 7-Day Total 907,122

Calls: 595,601 (66%)

Puts: 311,521 (34%)

Prior 7-Day Average 129,588

Calls: 85,085 (66%)

Puts: 44,503 (34%)

Current vs Prior 7-Day Avg +22.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.49% | 3.67%3.67% | 11.39%

Prior 2.23% | 4.41%4.41% | 11.24%

Current vs Prior +11.64% | -16.76%-16.76% | +1.37%

Prior 7-Day Avg 2.78% | 4.53%5.03% | 11.27%

Current vs 7-Day Avg -10.41% | -19.01%-27.04% | +1.06%

Prior 7-Day Eod 2.23% | 4.41%4.41% | 11.24%

Current vs 7-Day Eod +11.64% | -16.76%-16.76% | +1.37%

Sentiment BEARISHBULLISH

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 ($805.7K) vs puts ($237.0K). Extreme bullish P/C ratio of 0.40 - heavy call buying (2,377 calls vs 962 puts). Call-heavy open interest (101,331 calls vs 56,835 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

🎯

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 3 of results (avg 7.4%, best 4.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	5.30	5.75	$5.53	8.1%	49	0.45	4.8K
$155.00	Nov 20	3.55	3.90	$3.72	9.4%	59	0.34	1.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	5.35	5.60	$5.48	4.6%	4	0.43	287

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 0.72, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	25.35	28.80	$27.08	12.7%	--	0.98	12
$125.00	Oct 16	20.10	23.85	$21.98	17.1%	--	0.98	42
$130.00	Oct 16	15.85	18.85	$17.35	17.3%	--	0.97	253
$134.00	Oct 16	11.20	15.25	$13.23	30.6%	2	0.95	2
$135.00	Oct 16	10.30	13.60	$11.95	27.6%	2	0.95	391

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 9	4.35	7.70	$6.03	55.6%	1	0.96	5
$155.00	Oct 16	7.25	9.05	$8.15	22.1%	2	0.89	192
$160.00	Oct 30	12.40	15.00	$13.70	19.0%	--	0.85	12
$160.00	Nov 6	12.65	16.05	$14.35	23.7%	--	0.85	20
$150.00	Oct 9	2.12	4.75	$3.44	76.5%	1	0.82	97

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 2.6K, top 225)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	1.29	1.58	$1.44	20.1%	225	0.17	10.3K
$165.00	Oct 16	0.01	0.18	$0.10	170.0%	200	0.03	534
$155.00	Oct 9	0.00	0.06	$0.03	200.0%	198	0.02	516
$148.00	Oct 16	0.86	2.97	$1.92	109.9%	84	0.43	20
$152.50	Oct 9	0.00	0.12	$0.06	200.0%	71	0.05	356

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	0.10	0.26	$0.18	88.9%	114	0.05	664
$135.00	Nov 6	1.12	1.88	$1.50	50.7%	108	0.18	23
$143.00	Oct 9	0.01	1.14	$0.57	198.2%	81	0.20	193
$142.00	Oct 9	0.00	0.48	$0.24	200.0%	43	0.12	155
$145.00	Oct 16	1.46	1.96	$1.71	29.2%	36	0.38	544

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 24.8%, max 86.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Oct 9	Oct 23	46.1%	24.8%	86.3%	2	98
$144.00	Oct 9	Oct 30	37.8%	29.4%	28.7%	7	57
$147.00	Oct 9	Nov 6	40.2%	33.5%	19.9%	34	107
$149.00	Oct 9	Nov 6	37.6%	31.7%	18.6%	65	555
$148.00	Oct 9	Oct 30	40.0%	34.4%	16.4%	33	273

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Oct 9	Oct 30	46.1%	32.6%	41.4%	82	200
$144.00	Oct 9	Oct 30	37.8%	29.4%	28.7%	29	287
$148.00	Oct 9	Oct 23	40.0%	32.2%	24.3%	5	279
$147.00	Oct 9	Nov 6	40.2%	33.5%	19.9%	2	71
$146.00	Oct 9	Oct 30	37.9%	33.1%	14.5%	4	673

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 1.56, avg 4.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Nov 13	$0.10	$2.40	$0.10	31%	24.00	$155.10
$160.00	$165.00	Nov 6	$0.16	$4.84	$0.16	17%	30.25	$160.16
$145.00	$146.00	Oct 9	$0.14	$0.86	$0.14	72%	6.14	$145.14
$142.00	$143.00	Oct 23	$0.25	$0.75	$0.25	71%	3.00	$142.25
$145.00	$146.00	Oct 30	$0.18	$0.82	$0.18	58%	4.56	$145.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 20	$1.95	$3.05	$1.95	66%	1.56	$153.05
$150.00	$148.00	Oct 23	$0.75	$1.25	$0.75	63%	1.67	$149.25
$140.00	$138.00	Nov 6	$0.14	$1.86	$0.14	28%	13.29	$139.86
$152.50	$146.00	Oct 30	$3.27	$3.23	$3.27	66%	0.99	$149.23
$145.00	$144.00	Oct 23	$0.13	$0.87	$0.13	43%	6.69	$144.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 1.15, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$155.00	Nov 13	$2.67	$2.67	$2.33	55%	1.15	$152.67
$147.00	$149.00	Nov 6	$1.73	$1.73	$0.27	47%	6.41	$148.73
$157.50	$160.00	Nov 6	$1.14	$1.14	$1.36	74%	0.84	$158.64
$150.00	$152.50	Oct 23	$1.17	$1.17	$1.33	64%	0.88	$151.17
$162.50	$165.00	Oct 23	$0.68	$0.68	$1.82	84%	0.37	$163.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$139.00	$138.00	Nov 13	$0.78	$0.78	$0.22	71%	3.55	$138.22
$140.00	$138.00	Oct 30	$0.91	$0.91	$1.09	73%	0.83	$139.09
$141.00	$140.00	Oct 23	$0.69	$0.69	$0.31	70%	2.23	$140.31
$135.00	$134.00	Oct 9	$0.42	$0.42	$0.58	90%	0.72	$134.58
$146.00	$145.00	Oct 30	$0.80	$0.80	$0.20	55%	4.00	$145.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.99, cheapest $0.69)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$148.00	Oct 9	Oct 16	$0.69	40.0%	26.5%
$147.00	Oct 9	Oct 16	$0.87	40.2%	27.0%
$146.00	Oct 9	Oct 16	$0.90	37.9%	30.0%
$149.00	Oct 9	Oct 16	$1.05	37.6%	30.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$148.00	Oct 9	Oct 16	$1.45	40.0%	26.5%
$147.00	Oct 9	Oct 16	$0.83	40.2%	27.0%
$146.00	Oct 9	Oct 16	$1.14	37.9%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 1.85% of stock, avg 5.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$145.00	Oct 9	$2.08	$0.63	$2.71	$142.29	$147.71	1.85%
$146.00	Oct 9	$1.94	$1.19	$3.13	$142.87	$149.13	2.13%
$148.00	Oct 9	$1.23	$2.00	$3.23	$144.77	$151.23	2.20%
$149.00	Oct 9	$0.78	$2.60	$3.38	$145.62	$152.38	2.30%
$147.00	Oct 9	$1.68	$1.72	$3.40	$143.60	$150.40	2.32%
$144.00	Oct 9	$3.00	$0.54	$3.54	$140.46	$147.54	2.41%
$150.00	Oct 9	$0.33	$3.44	$3.77	$146.23	$153.77	2.57%
$143.00	Oct 9	$4.28	$0.57	$4.85	$138.15	$147.85	3.30%
$147.00	Oct 16	$2.55	$2.55	$5.10	$141.90	$152.10	3.47%
$146.00	Oct 16	$2.84	$2.33	$5.17	$140.83	$151.17	3.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.47% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$141.00	Oct 9	$0.33	$0.36	$0.69	$140.31	$150.69
$150.00	$144.00	Oct 9	$0.33	$0.54	$0.87	$143.13	$150.87
$150.00	$143.00	Oct 9	$0.33	$0.57	$0.90	$142.10	$150.90
$162.50	$141.00	Oct 9	$0.64	$0.36	$1.00	$140.00	$163.50
$150.00	$145.00	Oct 9	$0.33	$0.63	$0.96	$144.04	$150.96
$155.00	$142.00	Oct 16	$0.33	$0.84	$1.17	$140.83	$156.17
$162.50	$143.00	Oct 9	$0.64	$0.57	$1.21	$141.79	$163.71
$162.50	$144.00	Oct 9	$0.64	$0.54	$1.18	$142.82	$163.68
$149.00	$141.00	Oct 9	$0.78	$0.36	$1.14	$139.86	$150.14
$149.00	$144.00	Oct 9	$0.78	$0.54	$1.32	$142.68	$150.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 2.52, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/137	158/160	Nov 6	$1.79	$0.71	51%	2.52	$135.21	$159.29
134/135	149/150	Oct 9	$0.87	$0.13	59%	6.69	$134.13	$149.87
140/142	158/160	Nov 6	$1.87	$0.63	40%	2.97	$140.13	$159.37
136/138	162/165	Oct 23	$1.18	$1.32	65%	0.89	$136.82	$163.68
142/143	150/152	Oct 16	$1.94	$0.56	34%	3.46	$141.06	$151.94
142/143	162/165	Oct 16	$1.21	$1.29	62%	0.94	$141.79	$163.71
142/143	149/150	Oct 9	$0.78	$0.22	49%	3.55	$142.22	$149.78
136/138	155/158	Oct 23	$1.30	$1.20	58%	1.08	$136.70	$156.30
140/141	162/165	Oct 23	$1.37	$1.13	55%	1.21	$139.63	$163.87
134/135	162/165	Oct 9	$0.75	$1.75	79%	0.43	$134.25	$163.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 14.15, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.33	$4.67	21%	14.15
$125.00	$130.00	$135.00	Nov 20	$0.19	$4.81	12%	25.32
$160.00	$165.00	$170.00	Nov 20	$0.24	$4.76	13%	19.83
$155.00	$157.50	$160.00	Oct 30	$0.12	$2.38	12%	19.83
$165.00	$170.00	$175.00	Nov 20	$0.22	$4.78	9%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Nov 20	$0.29	$4.71	17%	16.24
$150.00	$152.50	$155.00	Oct 16	$0.25	$2.25	23%	9.00
$125.00	$130.00	$135.00	Nov 20	$0.28	$4.72	13%	16.86
$120.00	$125.00	$130.00	Nov 20	$0.24	$4.76	9%	19.83
$138.00	$139.00	$140.00	Oct 9	$0.07	$0.93	4%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-1.60, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$155.00	1:2	Nov 13	-$0.01	$4.99
$135.00	$140.00	1:2	Oct 16	-$3.31	$1.69
$150.00	$152.50	1:2	Oct 23	$0.00	$2.50
$150.00	$155.00	1:2	Nov 6	-$1.20	$3.80
$160.00	$165.00	1:2	Nov 13	-$0.20	$4.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$152.50	1:2	Oct 30	-$1.60	$5.90
$152.50	$146.00	1:2	Oct 30	-$1.11	$5.39
$152.50	$150.00	1:2	Oct 9	-$0.85	$1.65
$145.00	$140.00	1:2	Nov 20	-$1.38	$3.62
$146.00	$145.00	1:2	Oct 9	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.61%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Nov 20	$5.30	0.45	2.1%	3.61%	5.75%	49	4.8K
$155.00	Nov 20	$3.55	0.34	5.5%	2.42%	7.97%	59	1.5K
$147.00	Nov 6	$5.50	0.53	0.1%	3.75%	3.85%	1	3
$150.00	Nov 13	$3.75	0.45	2.1%	2.55%	4.70%	2	14
$160.00	Nov 20	$1.96	0.24	8.9%	1.33%	10.29%	24	1.2K
$155.00	Nov 6	$2.40	0.32	5.5%	1.63%	7.18%	1	12
$165.00	Nov 20	$1.29	0.17	12.4%	0.88%	13.24%	225	10.3K
$155.00	Nov 13	$1.81	0.31	5.5%	1.23%	6.78%	4	7
$157.50	Nov 13	$1.11	0.28	7.2%	0.76%	8.01%	--	29
$155.00	Oct 30	$1.51	0.28	5.5%	1.03%	6.58%	12	130

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 2,377

Total Puts 962

Put/Call Ratio 0.40

Net Difference 1,415

Prior's Put/Call Breakdown

Total Calls 1,806

Total Puts 563

Put/Call Ratio 0.31

Net Difference 1,243

Prior 7-Day Put/Call Summary

Total Calls 15,538

Total Puts 14,157

Average Put/Call Ratio 0.89

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...

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