GILD - Options Database

GILD

GILEAD SCIENCES INC

$159.14 +3.64%

(10/15 12:00) ◀

Thursday, October 15, 2026 (1:00pm)

▶ (10/16 21:52)

◀ 10/15 13:00 ▶

Option Volume

Detail

ℹ

Current (10/15 1:00pm) 17,937

Calls: 13,395 (75%)

Puts: 4,542 (25%)

Prior --

Calls: 2,860 (55%)

Puts: 2,322 (45%)

Current vs Prior +0.00%

Calls: +368.36% (Calls)

Puts: +95.61% (Puts)

Prior 7-Day Total 33,839

Calls: 19,270 (57%)

Puts: 14,569 (43%)

Prior 7-Day Average 6,767

Calls: 2,752 (57%)

Puts: 2,081 (43%)

Current vs Prior 7-Day Avg +165.03%

Calls: +386.59%

Puts: +118.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 1:00pm) $5.76M

Calls: $4.90M (85%)

Puts: $859.6K (15%)

Prior --

Calls: $1.13M (65%)

Puts: $610.0K (35%)

Current vs Prior +0.00%

Calls: +334.22%

Puts: +40.91%

Prior 7-Day Total $11.96M

Calls: $8.80M (74%)

Puts: $3.16M (26%)

Prior 7-Day Average $2.39M

Calls: $1.26M (74%)

Puts: $450.7K (26%)

Current vs Prior 7-Day Avg +141.07%

Calls: +290.11%

Puts: +90.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/15 1:00pm) 0.34

Prior 1.00

Current vs Prior -66.09%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -59.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/15 1:00pm) 167,474

Calls: 104,159 (62%)

Puts: 63,315 (38%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 890,432

Calls: 581,897 (65%)

Puts: 308,535 (35%)

Prior 7-Day Average 178,086

Calls: 116,379 (65%)

Puts: 61,707 (35%)

Current vs Prior 7-Day Avg -5.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.06% | 4.87%3.06% | 10.89%

Prior 5.83% | 6.67%7.77% | 11.84%

Current vs Prior -47.48% | -26.98%-60.62% | -7.99%

Prior 7-Day Avg 5.58% | 6.57%7.73% | 11.92%

Current vs 7-Day Avg -45.15% | -25.88%-60.44% | -8.61%

Prior 7-Day Eod 5.83% | 6.67%3.59% | 10.96%

Current vs 7-Day Eod -47.48% | -26.98%-14.72% | -0.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.95% | 11.77%

Calls: 24.52% | 9.64%

Puts: 39.38% | 13.89%

Prior 4.54% | 38.74%

Calls: 5.06% | 45.91%

Puts: 4.03% | 31.58%

Current vs Prior +603.74% | -69.62%

Prior 7-Day Avg 10.43% | 17.51%

Calls: 10.25% | 19.18%

Puts: 10.61% | 15.84%

Current vs 7-Day Avg +206.33% | -32.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($4.90M) vs puts ($859.6K). Dollar volume significantly above 7-day average (141% higher). Volume explosion - 165% above 7-day average (17,937 vs avg 6,767). Extreme bullish P/C ratio of 0.34 - heavy call buying (13,395 calls vs 4,542 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	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 26 of results (avg 7.8%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	6.85	7.10	$6.98	3.6%	233	0.50	1.3K
$150.00	Nov 20	12.70	13.35	$13.02	5.0%	40	0.71	4.8K
$155.00	Nov 20	9.65	10.20	$9.93	5.5%	131	0.61	1.5K
$135.00	Oct 16	23.40	24.85	$24.13	6.0%	138	1.00	389
$134.00	Oct 16	24.20	25.80	$25.00	6.4%	1	0.91	1

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	10.00	10.45	$10.23	4.4%	1	0.60	--
$160.00	Nov 20	7.15	7.65	$7.40	6.8%	16	0.50	9
$155.00	Nov 20	4.95	5.40	$5.18	8.7%	47	0.39	49

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Nov 20	0.86	1.01	$0.94	16.0%	77	0.09	795

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	27.35	30.20	$28.78	9.9%	6	1.00	253
$131.00	Oct 16	26.40	28.95	$27.67	9.2%	4	1.00	2
$132.00	Oct 16	25.45	27.80	$26.63	8.8%	6	1.00	--
$135.00	Oct 16	23.40	24.85	$24.13	6.0%	138	1.00	389
$140.00	Oct 16	18.05	20.10	$19.08	10.7%	4	1.00	487

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	1.81	2.70	$2.26	39.4%	56	0.61	1
$165.00	Nov 20	10.00	10.45	$10.23	4.4%	1	0.60	--
$160.00	Oct 23	3.35	3.85	$3.60	13.9%	9	0.53	1
$160.00	Oct 30	5.05	5.60	$5.32	10.3%	29	0.52	12
$160.00	Nov 6	6.30	7.05	$6.68	11.2%	--	0.51	20

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 16.3K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 23	1.70	2.08	$1.89	20.1%	3.4K	0.35	56
$165.00	Oct 23	1.00	1.31	$1.16	26.7%	1.3K	0.25	23
$155.00	Oct 23	5.50	6.05	$5.78	9.5%	1.1K	0.70	1.2K
$170.00	Oct 23	0.30	0.51	$0.41	51.2%	1.0K	0.10	3
$160.00	Oct 16	0.94	1.27	$1.11	29.7%	945	0.39	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 20	1.27	1.60	$1.44	22.9%	2.6K	0.14	8.8K
$150.00	Oct 16	0.00	0.24	$0.12	200.0%	203	0.05	774
$155.00	Oct 23	1.41	1.79	$1.60	23.8%	154	0.30	--
$145.00	Oct 16	0.01	0.05	$0.03	133.3%	97	0.01	578
$149.00	Oct 16	0.00	0.19	$0.10	190.0%	91	0.04	501

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 49.4%, max 152.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Oct 16	Nov 13	95.9%	38.1%	152.1%	2	35
$155.00	Oct 16	Nov 20	54.1%	35.4%	53.0%	562	3.1K
$157.50	Oct 16	Nov 13	47.8%	37.5%	27.5%	96	148
$160.00	Oct 16	Nov 27	45.7%	36.8%	23.9%	951	1.4K
$162.50	Oct 16	Nov 6	46.4%	40.5%	14.5%	228	244

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 16	Nov 20	54.1%	35.4%	53.0%	103	326
$160.00	Oct 16	Nov 20	45.7%	37.4%	22.0%	72	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 1.63, avg 3.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$147.00	Oct 16	$0.38	$0.62	$0.38	100%	1.63	$146.38
$148.00	$149.00	Oct 30	$0.23	$0.77	$0.23	82%	3.35	$148.23
$143.00	$144.00	Oct 16	$0.42	$0.58	$0.42	100%	1.38	$143.42
$148.00	$149.00	Oct 16	$0.52	$0.48	$0.52	100%	0.92	$148.52
$150.00	$152.50	Oct 30	$1.45	$1.05	$1.45	78%	0.72	$151.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$138.00	Oct 30	$0.11	$1.89	$0.11	13%	17.18	$139.89
$157.50	$155.00	Oct 16	$0.54	$1.96	$0.54	37%	3.63	$156.96
$149.00	$147.00	Oct 30	$0.28	$1.72	$0.28	20%	6.14	$148.72
$147.00	$146.00	Nov 6	$0.15	$0.85	$0.15	21%	5.67	$146.85
$160.00	$157.50	Oct 16	$1.16	$1.34	$1.16	61%	1.16	$158.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 2.45, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 16	$0.60	$0.60	$1.90	83%	0.32	$168.10
$175.00	$180.00	Oct 16	$0.31	$0.31	$4.69	93%	0.07	$175.31
$165.00	$170.00	Nov 6	$1.61	$1.61	$3.39	63%	0.47	$166.61
$172.50	$177.50	Oct 30	$0.63	$0.63	$4.37	83%	0.14	$173.13
$180.00	$190.00	Nov 20	$0.78	$0.78	$9.22	86%	0.08	$180.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$136.00	$135.00	Oct 30	$0.71	$0.71	$0.29	90%	2.45	$135.29
$140.00	$139.00	Nov 6	$0.68	$0.68	$0.32	84%	2.12	$139.32
$137.00	$136.00	Nov 6	$0.64	$0.64	$0.36	87%	1.78	$136.36
$152.50	$145.00	Nov 27	$2.18	$2.18	$5.32	66%	0.41	$150.32
$141.00	$140.00	Oct 16	$0.26	$0.26	$0.74	94%	0.35	$140.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.50, cheapest $1.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 16	Oct 23	$1.54	47.8%	34.0%
$160.00	Oct 16	Oct 23	$1.78	45.7%	34.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 16	Oct 23	$1.35	47.8%	34.0%
$160.00	Oct 16	Oct 23	$1.34	45.7%	34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.12% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 16	$1.11	$2.26	$3.37	$156.63	$163.37	2.12%
$157.50	Oct 16	$2.61	$1.10	$3.71	$153.79	$161.21	2.33%
$155.00	Oct 16	$4.88	$0.56	$5.44	$149.56	$160.44	3.42%
$160.00	Oct 23	$2.89	$3.60	$6.49	$153.51	$166.49	4.08%
$157.50	Oct 23	$4.15	$2.45	$6.60	$150.90	$164.10	4.15%
$152.50	Oct 16	$6.63	$0.20	$6.83	$145.67	$159.33	4.29%
$155.00	Oct 23	$5.78	$1.60	$7.38	$147.62	$162.38	4.64%
$152.50	Oct 23	$7.63	$1.00	$8.63	$143.87	$161.13	5.42%
$150.00	Oct 16	$9.20	$0.12	$9.32	$140.68	$159.32	5.86%
$160.00	Oct 30	$4.60	$5.32	$9.92	$150.08	$169.92	6.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.23% of stock, avg 2.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$152.50	Oct 16	$0.17	$0.20	$0.37	$152.13	$165.37
$165.00	$141.00	Oct 16	$0.17	$0.31	$0.48	$140.52	$165.48
$165.00	$142.00	Oct 16	$0.17	$0.53	$0.70	$141.30	$165.70
$162.50	$152.50	Oct 16	$0.43	$0.20	$0.63	$151.87	$163.13
$172.50	$152.50	Oct 16	$0.54	$0.20	$0.74	$151.76	$173.24
$165.00	$155.00	Oct 16	$0.17	$0.56	$0.73	$154.27	$165.73
$162.50	$141.00	Oct 16	$0.43	$0.31	$0.74	$140.26	$163.24
$172.50	$141.00	Oct 16	$0.54	$0.31	$0.85	$140.15	$173.35
$162.50	$155.00	Oct 16	$0.43	$0.56	$0.99	$154.01	$163.49
$167.50	$152.50	Oct 16	$0.74	$0.20	$0.94	$151.56	$168.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 1.53, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/136	165/168	Oct 30	$1.51	$0.99	56%	1.53	$134.49	$166.51
145/146	168/170	Nov 13	$1.80	$0.70	43%	2.57	$144.20	$169.30
145/146	170/172	Nov 13	$1.62	$0.88	48%	1.84	$144.38	$171.62
135/136	168/170	Oct 30	$1.22	$1.28	64%	0.95	$134.78	$168.72
140/141	168/170	Oct 16	$0.86	$1.64	78%	0.52	$140.14	$168.36
136/137	168/170	Oct 16	$0.82	$1.68	79%	0.49	$136.18	$168.32
143/144	168/170	Oct 16	$0.76	$1.74	79%	0.44	$143.24	$168.26
141/142	168/170	Oct 16	$0.82	$1.68	75%	0.49	$141.18	$168.32
135/136	170/172	Oct 30	$0.91	$1.59	69%	0.57	$135.09	$170.91
140/141	172/175	Oct 16	$0.46	$2.04	83%	0.23	$140.54	$172.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.14	$4.86	21%	34.71
$140.00	$145.00	$150.00	Nov 20	$0.22	$4.78	15%	21.73
$170.00	$175.00	$180.00	Nov 20	$0.30	$4.70	15%	15.67
$162.50	$165.00	$167.50	Oct 30	$0.09	$2.41	15%	26.78
$155.00	$157.50	$160.00	Nov 13	$0.06	$2.44	11%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Oct 16	$0.18	$2.32	28%	12.89
$150.00	$155.00	$160.00	Nov 20	$0.54	$4.46	21%	8.26
$140.00	$145.00	$150.00	Nov 20	$0.36	$4.64	15%	12.89
$145.00	$150.00	$155.00	Nov 20	$0.47	$4.53	19%	9.64
$152.50	$155.00	$157.50	Oct 23	$0.25	$2.25	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.18, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$157.50	1:2	Oct 16	-$0.34	$2.16
$165.00	$170.00	1:2	Nov 6	-$0.61	$4.39
$172.50	$180.00	1:2	Nov 13	-$0.57	$6.93
$175.00	$180.00	1:2	Nov 20	-$0.38	$4.62
$165.00	$167.50	1:2	Oct 23	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$152.50	1:2	Nov 6	-$0.18	$7.32
$152.50	$145.00	1:2	Nov 27	-$0.32	$7.18
$157.50	$155.00	1:2	Oct 16	-$0.02	$2.48
$140.00	$135.00	1:2	Nov 13	-$0.20	$4.80
$155.00	$152.50	1:2	Oct 23	-$0.40	$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.40%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Nov 27	$7.00	0.50	0.5%	4.40%	4.94%	6	--
$160.00	Nov 20	$6.85	0.50	0.5%	4.30%	4.84%	233	1.3K
$165.00	Nov 27	$4.85	0.40	3.7%	3.05%	6.73%	3	1
$165.00	Nov 20	$4.65	0.40	3.7%	2.92%	6.60%	273	10.6K
$160.00	Nov 13	$6.30	0.50	0.5%	3.96%	4.50%	6	7
$170.00	Nov 27	$3.20	0.31	6.8%	2.01%	8.83%	9	1
$170.00	Nov 20	$3.10	0.30	6.8%	1.95%	8.77%	85	597
$165.00	Nov 13	$3.90	0.39	3.7%	2.45%	6.13%	2	39
$160.00	Nov 6	$5.65	0.49	0.5%	3.55%	4.09%	3	118
$162.50	Nov 6	$4.50	0.43	2.1%	2.83%	4.94%	1	29

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 13,395

Total Puts 4,542

Put/Call Ratio 0.34

Net Difference 8,853

Prior's Put/Call Breakdown

Total Calls 2,860

Total Puts 2,322

Put/Call Ratio 1.00

Net Difference 538

Prior 7-Day Put/Call Summary

Total Calls 19,270

Total Puts 14,569

Average Put/Call Ratio 0.84

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