GILD - Options Database

GILD

GILEAD SCIENCES INC

$153.54 +3.80%

$154.00 (+0.30%)🌙

as of 10/14 06:01 PM

(10/13 18:01) ◀

Wednesday, October 14, 2026 (6:01pm)

▶ (10/15 12:00)

◀ 10/14 18:01 ▶

Option Volume

Detail

ℹ

Current (10/14) 8,499

Calls: 4,229 (50%)

Puts: 4,270 (50%)

Prior (10/13) 5,400

Calls: 3,166 (59%)

Puts: 2,234 (41%)

Current vs Prior +57.39%

Calls: +33.58% (Calls)

Puts: +91.14% (Puts)

Prior 7-Day Total 25,196

Calls: 15,950 (63%)

Puts: 9,246 (37%)

Prior 7-Day Average 3,599

Calls: 2,278 (63%)

Puts: 1,320 (37%)

Current vs Prior 7-Day Avg +136.12%

Calls: +85.60%

Puts: +223.27%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $3.02M

Calls: $2.01M (66%)

Puts: $1.01M (34%)

Prior (10/13) $1.39M

Calls: $873.4K (63%)

Puts: $518.6K (37%)

Current vs Prior +117.00%

Calls: +129.98%

Puts: +95.15%

Prior 7-Day Total $9.56M

Calls: $7.08M (74%)

Puts: $2.48M (26%)

Prior 7-Day Average $1.37M

Calls: $1.01M (74%)

Puts: $354.8K (26%)

Current vs Prior 7-Day Avg +121.10%

Calls: +98.59%

Puts: +185.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.01

Prior (10/13) 0.71

Current vs Prior +43.09%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +73.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14) 163,159

Calls: 102,445 (63%)

Puts: 60,714 (37%)

Prior (10/13) 160,509

Calls: 101,273 (63%)

Puts: 59,236 (37%)

Current vs Prior +1.65%

Prior 7-Day Total 1,110,558

Calls: 707,780 (64%)

Puts: 402,778 (36%)

Prior 7-Day Average 158,651

Calls: 101,111 (64%)

Puts: 57,539 (36%)

Current vs Prior 7-Day Avg +2.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.59% | 5.16%3.59% | 10.96%

Prior 3.39% | 4.50%3.39% | 10.92%

Current vs Prior +5.74% | +14.71%+5.74% | +0.40%

Prior 7-Day Avg 2.89% | 4.34%4.01% | 11.09%

Current vs 7-Day Avg +24.17% | +18.93%-10.54% | -1.12%

Prior 7-Day Eod 3.39% | 4.50%3.39% | 10.92%

Current vs 7-Day Eod +5.74% | +14.71%+5.74% | +0.40%

Sentiment BEARISHBEARISH

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 66% call dollar volume ($2.01M). Massive premium surge with dollar volume up 117% vs prior. Dollar volume significantly above 7-day average (121% higher). Above-average activity with volume up 57% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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 5 of results (avg 8.0%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	23.85	25.50	$24.68	6.7%	1	0.91	453
$155.00	Oct 23	2.55	2.74	$2.65	7.2%	1.2K	0.44	185
$160.00	Nov 20	4.15	4.50	$4.33	8.1%	18	0.38	1.3K
$167.50	Nov 13	1.95	2.12	$2.04	8.3%	14	0.23	--
$140.00	Nov 20	15.25	16.80	$16.02	9.7%	3	0.80	622

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. 58 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	22.00	25.00	$23.50	12.8%	2	1.00	254
$131.00	Oct 16	20.55	24.55	$22.55	17.7%	2	1.00	1
$135.00	Oct 16	17.00	19.45	$18.23	13.4%	--	1.00	389
$140.00	Oct 16	11.70	14.05	$12.88	18.2%	1	1.00	487
$143.00	Oct 16	8.60	12.35	$10.48	35.8%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	9.75	13.50	$11.63	32.2%	4	0.95	--
$160.00	Oct 16	5.25	8.55	$6.90	47.8%	1	0.92	--
$162.50	Nov 6	9.60	13.50	$11.55	33.8%	1	0.71	--
$160.00	Oct 30	7.25	10.65	$8.95	38.0%	--	0.70	12
$160.00	Nov 6	7.85	11.70	$9.77	39.4%	--	0.66	20

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 7.1K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 23	2.55	2.74	$2.65	7.2%	1.2K	0.44	185
$155.00	Oct 16	0.78	1.45	$1.12	59.8%	487	0.36	1.6K
$150.00	Oct 16	3.70	4.55	$4.13	20.6%	421	0.74	1.9K
$152.50	Oct 16	2.21	2.80	$2.51	23.5%	301	0.57	336
$160.00	Oct 23	0.10	1.21	$0.66	168.2%	276	0.18	565

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 20	1.80	2.53	$2.17	33.6%	2.0K	0.20	6.9K
$135.00	Oct 16	0.00	0.08	$0.04	200.0%	226	0.01	622
$144.00	Nov 13	2.40	4.85	$3.63	67.5%	195	0.28	--
$139.00	Nov 6	0.39	1.96	$1.18	133.1%	171	0.15	4
$155.00	Oct 16	2.29	3.70	$3.00	47.0%	114	0.64	194

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 35.8%, max 59.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Oct 16	Nov 13	58.4%	36.7%	59.1%	24	300
$150.00	Oct 16	Nov 20	49.2%	33.3%	47.7%	471	6.7K
$152.50	Oct 16	Nov 13	45.9%	34.0%	35.3%	302	348
$142.00	Oct 23	Oct 30	53.2%	40.8%	30.4%	--	158
$155.00	Oct 16	Nov 27	41.0%	35.2%	16.5%	489	1.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Oct 16	Oct 23	58.4%	37.0%	57.9%	15	507
$150.00	Oct 16	Nov 20	49.2%	33.3%	47.7%	132	1.0K
$152.50	Oct 16	Nov 27	45.9%	31.6%	45.2%	111	23
$155.00	Oct 16	Nov 20	41.0%	37.7%	8.8%	114	243

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 12.89, avg 3.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$165.00	Nov 13	$0.36	$4.64	$0.36	36%	12.89	$160.36
$152.50	$155.00	Nov 13	$0.63	$1.87	$0.63	56%	2.97	$153.13
$140.00	$141.00	Oct 16	$0.38	$0.62	$0.38	100%	1.63	$140.38
$152.50	$155.00	Nov 6	$0.70	$1.80	$0.70	54%	2.57	$153.20
$162.50	$165.00	Nov 6	$0.15	$2.35	$0.15	28%	15.67	$162.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$150.00	Nov 6	$3.05	$4.45	$3.05	59%	1.46	$154.45
$146.00	$144.00	Nov 13	$0.16	$1.84	$0.16	31%	11.50	$145.84
$136.00	$130.00	Nov 27	$0.20	$5.80	$0.20	13%	29.00	$135.80
$144.00	$142.00	Nov 6	$0.27	$1.73	$0.27	25%	6.41	$143.73
$138.00	$136.00	Oct 23	$0.11	$1.89	$0.11	14%	17.18	$137.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.27, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 16	$1.06	$1.06	$3.94	87%	0.27	$176.06
$165.00	$170.00	Nov 27	$2.09	$2.09	$2.91	68%	0.72	$167.09
$165.00	$170.00	Nov 6	$1.46	$1.46	$3.54	74%	0.41	$166.46
$155.00	$157.50	Nov 13	$1.81	$1.81	$0.69	50%	2.62	$156.81
$165.00	$167.50	Nov 13	$1.10	$1.10	$1.40	70%	0.79	$166.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$140.00	Nov 13	$0.83	$0.83	$0.17	79%	4.88	$140.17
$137.00	$136.00	Nov 27	$0.71	$0.71	$0.29	83%	2.45	$136.29
$144.00	$142.00	Nov 13	$1.06	$1.06	$0.94	72%	1.13	$142.94
$146.00	$145.00	Oct 30	$0.80	$0.80	$0.20	74%	4.00	$145.20
$147.00	$144.00	Nov 6	$1.41	$1.41	$1.59	67%	0.89	$145.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.94, cheapest $1.08)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 16	Oct 23	$1.47	45.9%	34.0%
$155.00	Oct 16	Oct 23	$1.53	41.0%	34.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 16	Oct 23	$1.08	45.9%	34.0%
$155.00	Oct 16	Nov 20	$4.63	41.0%	37.7%
$157.50	Oct 30	Nov 6	$0.97	40.5%	41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 2.68% of stock, avg 6.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Oct 16	$1.12	$3.00	$4.12	$150.88	$159.12	2.68%
$152.50	Oct 16	$2.51	$1.65	$4.16	$148.34	$156.66	2.71%
$150.00	Oct 16	$4.13	$0.90	$5.03	$144.97	$155.03	3.28%
$148.00	Oct 16	$5.63	$0.40	$6.03	$141.97	$154.03	3.93%
$149.00	Oct 16	$5.23	$0.96	$6.19	$142.81	$155.19	4.03%
$152.50	Oct 23	$3.98	$2.73	$6.71	$145.79	$159.21	4.37%
$147.00	Oct 16	$6.58	$0.31	$6.89	$140.11	$153.89	4.49%
$150.00	Oct 23	$5.20	$1.83	$7.03	$142.97	$157.03	4.58%
$160.00	Oct 16	$0.15	$6.90	$7.05	$152.95	$167.05	4.59%
$149.00	Oct 23	$5.98	$1.66	$7.64	$141.36	$156.64	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.53% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$148.00	Oct 16	$0.41	$0.40	$0.81	$147.19	$158.31
$167.50	$148.00	Oct 16	$0.49	$0.40	$0.89	$147.11	$168.39
$157.50	$146.00	Oct 16	$0.41	$0.54	$0.95	$145.05	$158.45
$167.50	$146.00	Oct 16	$0.49	$0.54	$1.03	$144.97	$168.53
$157.50	$150.00	Oct 16	$0.41	$0.90	$1.31	$148.69	$158.81
$157.50	$149.00	Oct 16	$0.41	$0.96	$1.37	$147.63	$158.87
$172.50	$148.00	Oct 16	$1.07	$0.40	$1.47	$146.53	$173.97
$175.00	$148.00	Oct 16	$1.07	$0.40	$1.47	$146.53	$176.47
$172.50	$146.00	Oct 16	$1.07	$0.54	$1.61	$144.39	$174.11
$175.00	$146.00	Oct 16	$1.07	$0.54	$1.61	$144.39	$176.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.53, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/136	168/170	Oct 16	$1.51	$0.99	78%	1.53	$134.49	$169.01
135/136	175/180	Oct 16	$2.09	$2.91	75%	0.72	$133.91	$177.09
142/144	165/168	Nov 13	$2.16	$0.34	42%	6.35	$141.84	$167.16
140/141	165/168	Nov 13	$1.93	$0.57	49%	3.39	$139.07	$166.93
135/136	158/160	Oct 16	$1.29	$1.21	70%	1.07	$134.71	$158.79
130/131	158/160	Oct 23	$1.49	$1.01	57%	1.48	$129.51	$158.99
132/133	158/160	Oct 23	$1.48	$1.02	56%	1.45	$131.52	$158.98
132/133	162/165	Oct 30	$1.30	$1.20	64%	1.08	$131.70	$163.80
136/137	165/170	Nov 27	$2.80	$2.20	51%	1.27	$134.20	$167.80
135/138	165/168	Nov 13	$1.72	$1.28	54%	1.34	$136.28	$166.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Oct 16	$0.23	$2.27	38%	9.87
$155.00	$160.00	$165.00	Nov 20	$0.32	$4.68	23%	14.62
$155.00	$157.50	$160.00	Oct 23	$0.05	$2.45	26%	49.00
$140.00	$145.00	$150.00	Nov 20	$0.32	$4.68	20%	14.62
$150.00	$155.00	$160.00	Nov 20	$0.43	$4.57	23%	10.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 20	$0.31	$4.69	20%	15.13
$130.00	$135.00	$140.00	Nov 20	$0.14	$4.86	11%	34.71
$155.00	$160.00	$165.00	Oct 16	$0.83	$4.17	31%	5.02
$157.50	$160.00	$162.50	Nov 6	$0.11	$2.39	13%	21.73
$125.00	$130.00	$135.00	Nov 20	$0.18	$4.82	9%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-0.37, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$165.00	1:2	Nov 27	-$0.37	$9.63
$160.00	$165.00	1:2	Nov 20	-$0.53	$4.47
$150.00	$152.50	1:2	Oct 16	-$0.89	$1.61
$155.00	$157.50	1:2	Oct 23	-$0.61	$1.89
$162.50	$165.00	1:2	Oct 30	-$0.27	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Oct 16	-$2.17	$2.83
$157.50	$150.00	1:2	Nov 6	-$2.00	$5.50
$155.00	$152.50	1:2	Oct 16	-$0.30	$2.20
$157.50	$152.50	1:2	Oct 30	-$1.87	$3.13
$152.50	$148.00	1:2	Oct 30	-$0.84	$3.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 4.01%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 20	$6.15	0.49	0.9%	4.01%	4.96%	43	1.5K
$160.00	Nov 20	$4.15	0.38	4.2%	2.70%	6.91%	18	1.3K
$155.00	Nov 13	$5.30	0.50	0.9%	3.45%	4.40%	--	49
$155.00	Nov 27	$5.30	0.50	0.9%	3.45%	4.40%	2	1
$165.00	Nov 27	$2.35	0.32	7.5%	1.53%	8.99%	1	--
$165.00	Nov 13	$2.42	0.29	7.5%	1.58%	9.04%	76	17
$157.50	Nov 6	$3.85	0.41	2.6%	2.51%	5.09%	12	230
$167.50	Nov 13	$1.95	0.23	9.1%	1.27%	10.36%	14	--
$170.00	Nov 20	$1.66	0.20	10.7%	1.08%	11.80%	21	586
$165.00	Nov 20	$1.90	0.26	7.5%	1.24%	8.70%	37	10.6K

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 4,229

Total Puts 4,270

Put/Call Ratio 1.01

Net Difference -41

Prior's Put/Call Breakdown

Total Calls 3,166

Total Puts 2,234

Put/Call Ratio 0.71

Net Difference 932

Prior 7-Day Put/Call Summary

Total Calls 15,950

Total Puts 9,246

Average Put/Call Ratio 0.58

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