GILD - Options Database

GILD

GILEAD SCIENCES INC

$147.92 -1.67%

$147.98 (+0.04%)🌙

as of 10/13 06:01 PM

(10/12 18:01) ◀

Tuesday, October 13, 2026 (6:01pm)

▶ (10/14 18:01)

◀ 10/13 18:01 ▶

Option Volume

Detail

ℹ

Current (10/13) 5,400

Calls: 3,166 (59%)

Puts: 2,234 (41%)

Prior (10/12) 3,636

Calls: 1,872 (51%)

Puts: 1,764 (49%)

Current vs Prior +48.51%

Calls: +69.12% (Calls)

Puts: +26.64% (Puts)

Prior 7-Day Total 23,071

Calls: 14,505 (63%)

Puts: 8,566 (37%)

Prior 7-Day Average 3,295

Calls: 2,072 (63%)

Puts: 1,223 (37%)

Current vs Prior 7-Day Avg +63.84%

Calls: +52.79%

Puts: +82.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $1.39M

Calls: $873.4K (63%)

Puts: $518.6K (37%)

Prior (10/12) $1.38M

Calls: $1.02M (74%)

Puts: $351.5K (26%)

Current vs Prior +1.20%

Calls: -14.71%

Puts: +47.53%

Prior 7-Day Total $9.11M

Calls: $6.67M (73%)

Puts: $2.44M (27%)

Prior 7-Day Average $1.30M

Calls: $952.8K (73%)

Puts: $349.0K (27%)

Current vs Prior 7-Day Avg +6.93%

Calls: -8.34%

Puts: +48.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.71

Prior (10/12) 0.94

Current vs Prior -25.12%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +15.39%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13) 160,509

Calls: 101,273 (63%)

Puts: 59,236 (37%)

Prior (10/12) 158,953

Calls: 100,660 (63%)

Puts: 58,293 (37%)

Current vs Prior +0.98%

Prior 7-Day Total 1,110,395

Calls: 709,151 (64%)

Puts: 401,244 (36%)

Prior 7-Day Average 158,627

Calls: 101,307 (64%)

Puts: 57,320 (36%)

Current vs Prior 7-Day Avg +1.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 3.39% | 4.50%3.39% | 10.92%

Prior 4.01% | 5.22%4.01% | 10.72%

Current vs Prior -15.34% | -13.72%-15.34% | +1.82%

Prior 7-Day Avg 2.75% | 4.25%4.22% | 11.16%

Current vs 7-Day Avg +23.62% | +6.04%-19.49% | -2.20%

Prior 7-Day Eod 4.01% | 5.22%4.01% | 10.72%

Current vs 7-Day Eod -15.34% | -13.72%-15.34% | +1.82%

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 63% call dollar volume ($873.4K). P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (101,273 calls vs 59,236 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 NEUTRAL

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. 57 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	21.75	25.05	$23.40	14.1%	--	1.00	41
$130.00	Oct 16	17.15	20.05	$18.60	15.6%	2	1.00	253
$131.00	Oct 16	15.90	19.05	$17.48	18.0%	1	1.00	--
$135.00	Oct 16	12.00	14.35	$13.18	17.8%	--	1.00	389
$120.00	Nov 20	27.05	30.95	$29.00	13.4%	--	0.95	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 16	7.55	11.40	$9.48	40.6%	1	0.95	--
$155.00	Oct 16	5.85	8.50	$7.18	36.9%	2	0.90	192
$160.00	Oct 30	11.35	14.15	$12.75	22.0%	--	0.84	12
$157.50	Oct 30	9.25	12.05	$10.65	26.3%	1	0.81	--
$152.50	Oct 16	3.50	6.20	$4.85	55.7%	2	0.80	24

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 4.2K, top 646)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Oct 16	1.54	2.45	$2.00	45.5%	646	0.50	84
$150.00	Oct 16	0.77	1.87	$1.32	83.3%	391	0.36	1.6K
$152.50	Oct 16	0.20	0.91	$0.56	126.8%	276	0.20	335
$149.00	Oct 16	0.00	2.40	$1.20	200.0%	264	0.40	32
$145.00	Oct 16	3.45	4.65	$4.05	29.6%	73	0.77	835

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Oct 16	0.55	3.55	$2.05	146.3%	611	0.50	73
$147.00	Oct 16	0.09	3.15	$1.62	188.9%	293	0.42	23
$149.00	Oct 16	1.75	2.85	$2.30	47.8%	235	0.60	269
$135.00	Nov 20	1.43	2.03	$1.73	34.7%	160	0.18	786
$130.00	Oct 16	0.02	0.09	$0.06	116.7%	101	0.02	591

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 12.6%, max 26.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Oct 16	Nov 27	38.7%	32.1%	20.7%	664	86
$147.00	Oct 16	Nov 27	38.7%	32.2%	20.0%	22	96
$146.00	Oct 16	Nov 13	42.9%	35.9%	19.8%	19	65
$150.00	Oct 16	Nov 27	41.6%	35.3%	17.9%	393	1.6K
$152.50	Oct 16	Nov 13	39.2%	34.9%	12.4%	276	347

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Oct 16	Oct 23	38.7%	30.6%	26.7%	613	89
$146.00	Oct 16	Nov 13	42.9%	35.9%	19.8%	9	55
$150.00	Oct 16	Nov 20	41.6%	36.8%	13.1%	44	1.0K
$152.50	Oct 16	Nov 13	39.2%	34.9%	12.4%	2	47
$143.00	Oct 16	Oct 23	39.4%	36.9%	6.8%	7	110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 56.69, avg 5.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$170.00	Nov 6	$0.13	$7.37	$0.13	20%	56.69	$162.63
$152.50	$155.00	Nov 13	$0.27	$2.23	$0.27	41%	8.26	$152.77
$152.50	$155.00	Oct 30	$0.15	$2.35	$0.15	36%	15.67	$152.65
$145.00	$146.00	Oct 23	$0.12	$0.88	$0.12	68%	7.33	$145.12
$165.00	$177.50	Oct 23	$0.13	$12.37	$0.13	9%	95.15	$165.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$120.00	Oct 30	$0.11	$9.89	$0.11	12%	89.91	$129.89
$147.00	$146.00	Oct 30	$0.11	$0.89	$0.11	43%	8.09	$146.89
$149.00	$148.00	Oct 16	$0.25	$0.75	$0.25	60%	3.00	$148.75
$160.00	$147.00	Nov 6	$8.45	$4.55	$8.45	78%	0.54	$151.55
$147.00	$146.00	Oct 16	$0.19	$0.81	$0.19	42%	4.26	$146.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 6.14, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Oct 30	$1.14	$1.14	$1.36	69%	0.84	$156.14
$157.50	$160.00	Nov 13	$1.12	$1.12	$1.38	68%	0.81	$158.62
$150.00	$152.50	Nov 13	$1.53	$1.53	$0.97	52%	1.58	$151.53
$167.50	$170.00	Oct 16	$0.43	$0.43	$2.07	92%	0.21	$167.93
$148.00	$149.00	Oct 16	$0.80	$0.80	$0.20	50%	4.00	$148.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$145.00	Oct 16	$0.86	$0.86	$0.14	64%	6.14	$145.14
$144.00	$141.00	Oct 30	$1.30	$1.30	$1.70	66%	0.76	$142.70
$145.00	$140.00	Nov 13	$2.01	$2.01	$2.99	60%	0.67	$142.99
$147.00	$142.00	Nov 6	$2.20	$2.20	$2.80	55%	0.79	$144.80
$130.00	$125.00	Nov 20	$0.65	$0.65	$4.35	88%	0.15	$129.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.11, cheapest $0.56)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Oct 16	Oct 23	$1.55	42.9%	30.6%
$148.00	Oct 16	Oct 23	$1.25	38.7%	30.6%
$147.00	Oct 16	Oct 23	$0.81	38.7%	31.1%
$150.00	Oct 16	Oct 23	$1.26	41.6%	34.7%
$149.00	Oct 16	Oct 23	$1.52	32.0%	31.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Oct 16	Oct 23	$0.56	42.9%	30.6%
$148.00	Oct 16	Oct 23	$0.83	38.7%	30.6%
$147.00	Oct 16	Oct 23	$0.83	38.7%	31.1%
$150.00	Oct 16	Oct 23	$1.20	41.6%	34.7%
$149.00	Oct 16	Oct 23	$1.25	32.0%	31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.37% of stock, avg 6.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$149.00	Oct 16	$1.20	$2.30	$3.50	$145.50	$152.50	2.37%
$148.00	Oct 16	$2.00	$2.05	$4.05	$143.95	$152.05	2.74%
$150.00	Oct 16	$1.32	$2.90	$4.22	$145.78	$154.22	2.85%
$147.00	Oct 16	$2.97	$1.62	$4.59	$142.41	$151.59	3.10%
$145.00	Oct 16	$4.05	$0.57	$4.62	$140.38	$149.62	3.12%
$146.00	Oct 16	$3.23	$1.43	$4.66	$141.34	$150.66	3.15%
$152.50	Oct 16	$0.56	$4.85	$5.41	$147.09	$157.91	3.66%
$144.00	Oct 16	$5.05	$0.43	$5.48	$138.52	$149.48	3.70%
$148.00	Oct 23	$3.25	$2.88	$6.13	$141.87	$154.13	4.14%
$143.00	Oct 16	$5.75	$0.47	$6.22	$136.78	$149.22	4.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.67% of stock, avg 3.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$144.00	Oct 16	$0.56	$0.43	$0.99	$143.01	$153.49
$152.50	$143.00	Oct 16	$0.56	$0.47	$1.03	$141.97	$153.53
$152.50	$145.00	Oct 16	$0.56	$0.57	$1.13	$143.87	$153.63
$172.50	$144.00	Oct 16	$1.07	$0.43	$1.50	$142.50	$174.00
$172.50	$143.00	Oct 16	$1.07	$0.47	$1.54	$141.46	$174.04
$170.00	$125.00	Nov 20	$1.18	$0.44	$1.62	$123.38	$171.62
$172.50	$145.00	Oct 16	$1.07	$0.57	$1.64	$143.36	$174.14
$149.00	$144.00	Oct 16	$1.20	$0.43	$1.63	$142.37	$150.63
$150.00	$144.00	Oct 16	$1.32	$0.43	$1.75	$142.25	$151.75
$149.00	$145.00	Oct 16	$1.20	$0.57	$1.77	$143.23	$150.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 4.36, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
141/144	155/158	Oct 30	$2.44	$0.56	34%	4.36	$141.56	$157.44
135/136	155/158	Oct 30	$1.61	$0.89	51%	1.81	$134.39	$156.61
141/144	162/165	Oct 30	$1.92	$1.08	47%	1.78	$142.08	$164.42
141/144	165/168	Oct 30	$1.70	$1.30	53%	1.31	$142.30	$166.70
135/136	162/165	Oct 30	$1.09	$1.41	64%	0.77	$134.91	$163.59
136/137	168/170	Oct 16	$0.55	$1.95	85%	0.28	$136.45	$168.05
141/142	168/170	Oct 16	$0.72	$1.78	77%	0.40	$141.28	$168.22
135/136	165/168	Oct 30	$0.87	$1.63	70%	0.53	$135.13	$165.87
138/140	155/158	Oct 30	$1.34	$1.16	47%	1.16	$138.66	$156.34
140/141	155/158	Oct 30	$1.30	$1.20	45%	1.08	$139.70	$156.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.17	$4.83	18%	28.41
$130.00	$135.00	$140.00	Nov 20	$0.22	$4.78	16%	21.73
$150.00	$152.50	$155.00	Nov 6	$0.11	$2.39	14%	21.73
$125.00	$130.00	$135.00	Nov 20	$0.29	$4.71	12%	16.24
$150.00	$155.00	$160.00	Nov 20	$0.52	$4.48	20%	8.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.16	$4.84	23%	30.25
$135.00	$140.00	$145.00	Nov 20	$0.48	$4.52	21%	9.42
$150.00	$152.50	$155.00	Oct 16	$0.38	$2.12	26%	5.58
$144.00	$145.00	$146.00	Oct 23	$0.07	$0.93	10%	13.29
$135.00	$136.00	$137.00	Nov 6	$0.05	$0.95	2%	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. 82 found (best net $-0.16, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$141.00	1:2	Oct 30	-$0.16	$10.84
$150.00	$157.50	1:2	Nov 27	-$0.01	$7.49
$135.00	$140.00	1:2	Oct 16	-$3.86	$1.14
$155.00	$157.50	1:2	Oct 30	$0.00	$2.50
$160.00	$165.00	1:2	Nov 20	-$0.53	$4.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$146.00	1:2	Nov 13	-$1.65	$4.85
$147.00	$142.00	1:2	Nov 6	-$0.65	$4.35
$152.50	$150.00	1:2	Oct 16	-$0.95	$1.55
$145.00	$140.00	1:2	Nov 13	-$0.63	$4.37
$140.00	$135.00	1:2	Nov 13	-$0.38	$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.50%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 20	$3.70	0.38	4.8%	2.50%	7.29%	36	1.5K
$150.00	Nov 20	$5.20	0.49	1.4%	3.52%	4.92%	31	4.8K
$150.00	Nov 13	$5.05	0.48	1.4%	3.41%	4.82%	--	22
$149.00	Nov 13	$5.15	0.51	0.7%	3.48%	4.21%	1	6
$149.00	Nov 27	$5.00	0.51	0.7%	3.38%	4.11%	12	2
$150.00	Nov 27	$4.50	0.48	1.4%	3.04%	4.45%	2	2
$148.00	Nov 27	$5.45	0.53	0.1%	3.68%	3.74%	18	2
$160.00	Nov 20	$2.00	0.28	8.2%	1.35%	9.52%	21	1.3K
$155.00	Nov 13	$2.35	0.37	4.8%	1.59%	6.38%	--	49
$157.50	Nov 13	$1.65	0.32	6.5%	1.12%	7.59%	--	32

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 3,166

Total Puts 2,234

Put/Call Ratio 0.71

Net Difference 932

Prior's Put/Call Breakdown

Total Calls 1,872

Total Puts 1,764

Put/Call Ratio 0.94

Net Difference 108

Prior 7-Day Put/Call Summary

Total Calls 14,505

Total Puts 8,566

Average Put/Call Ratio 0.61

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