GILD - Options Database

GILD

GILEAD SCIENCES INC

$157.19 +2.36%

$157.20 (+0.01%)🌙

as of 10/22 06:06 PM

(10/21 18:06) ◀

Thursday, October 22, 2026 (6:06pm)

▶ (10/23 18:02)

◀ 10/22 18:06 ▶

Option Volume

Detail

ℹ

Current (10/22) 5,298

Calls: 3,187 (60%)

Puts: 2,111 (40%)

Prior (10/21) 3,698

Calls: 2,158 (58%)

Puts: 1,540 (42%)

Current vs Prior +43.27%

Calls: +47.68% (Calls)

Puts: +37.08% (Puts)

Prior 7-Day Total 49,629

Calls: 30,357 (61%)

Puts: 19,272 (39%)

Prior 7-Day Average 7,089

Calls: 4,336 (61%)

Puts: 2,753 (39%)

Current vs Prior 7-Day Avg -25.27%

Calls: -26.51%

Puts: -23.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $3.21M

Calls: $2.10M (65%)

Puts: $1.11M (35%)

Prior (10/21) $2.01M

Calls: $1.23M (61%)

Puts: $776.9K (39%)

Current vs Prior +60.08%

Calls: +70.80%

Puts: +43.12%

Prior 7-Day Total $34.58M

Calls: $29.25M (85%)

Puts: $5.33M (15%)

Prior 7-Day Average $4.94M

Calls: $4.18M (85%)

Puts: $761.5K (15%)

Current vs Prior 7-Day Avg -35.00%

Calls: -49.76%

Puts: +46.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.66

Prior (10/21) 0.71

Current vs Prior -7.18%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -18.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 186,144

Calls: 116,670 (63%)

Puts: 69,474 (37%)

Prior (10/21) 184,818

Calls: 116,114 (63%)

Puts: 68,704 (37%)

Current vs Prior +0.72%

Prior 7-Day Total 1,126,011

Calls: 715,186 (64%)

Puts: 410,825 (36%)

Prior 7-Day Average 160,858

Calls: 102,169 (64%)

Puts: 58,689 (36%)

Current vs Prior 7-Day Avg +15.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.93% | 7.05%9.45% | 12.49%

Prior 3.30% | 7.13%9.22% | 12.46%

Current vs Prior -11.36% | -1.14%+2.53% | +0.25%

Prior 7-Day Avg 3.68% | 6.25%5.84% | 11.40%

Current vs 7-Day Avg -20.53% | +12.70%+61.97% | +9.55%

Prior 7-Day Eod 3.30% | 7.13%9.22% | 12.46%

Current vs 7-Day Eod -11.36% | -1.14%+2.53% | +0.25%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.95% | 11.77%

Calls: 24.52% | 9.64%

Puts: 39.38% | 13.89%

Prior 31.95% | 11.77%

Calls: 24.52% | 9.64%

Puts: 39.38% | 13.89%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 20.20% | 23.33%

Calls: 16.18% | 25.18%

Puts: 24.23% | 21.47%

Current vs 7-Day Avg +58.15% | -49.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.10M). Elevated premium activity with dollar volume up 60% vs prior. Bullish P/C ratio of 0.66. Call-heavy open interest (116,670 calls vs 69,474 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 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 2 of results (avg 8.5%, best 7.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	26.60	28.65	$27.63	7.4%	--	0.96	453
$135.00	Nov 20	21.70	23.90	$22.80	9.6%	--	0.92	550

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 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Oct 23	26.10	29.65	$27.88	12.7%	6	1.00	3
$140.00	Oct 23	15.10	18.65	$16.88	21.0%	--	1.00	12
$145.00	Oct 23	10.10	13.65	$11.88	29.9%	2	1.00	30
$147.00	Oct 23	8.10	11.65	$9.88	35.9%	--	1.00	40
$150.00	Oct 23	5.75	8.05	$6.90	33.3%	6	1.00	254

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 23	1.86	4.95	$3.41	90.6%	--	0.84	19
$165.00	Nov 20	10.60	12.70	$11.65	18.0%	--	0.67	10
$162.50	Nov 20	7.80	11.50	$9.65	38.3%	4	0.60	8
$160.00	Oct 30	4.60	8.40	$6.50	58.5%	2	0.59	35
$160.00	Nov 6	6.65	9.20	$7.93	32.2%	1	0.58	20

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 2.0K, top 248)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 23	0.13	0.40	$0.27	100.0%	248	0.16	1.3K
$175.00	Nov 27	0.48	1.94	$1.21	120.7%	211	0.15	11
$175.00	Nov 20	0.52	1.55	$1.04	99.0%	207	0.14	1.3K
$160.00	Oct 30	3.05	3.80	$3.43	21.9%	90	0.40	326
$155.00	Oct 30	5.60	6.20	$5.90	10.2%	76	0.57	163

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	3.45	4.50	$3.98	26.4%	45	0.33	227
$145.00	Nov 20	2.12	2.82	$2.47	28.3%	35	0.23	326
$152.50	Oct 23	0.00	0.47	$0.24	195.8%	34	0.12	794
$128.00	Oct 23	0.00	0.62	$0.31	200.0%	31	0.04	66
$140.00	Nov 20	1.20	1.96	$1.58	48.1%	29	0.15	13.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 86.8%, max 337.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Oct 23	Dec 4	151.4%	34.6%	337.6%	4	3.0K
$155.00	Oct 23	Nov 27	60.8%	34.5%	76.1%	17	1.3K
$157.50	Oct 23	Nov 20	46.1%	39.7%	16.3%	41	1.0K
$160.00	Oct 23	Nov 20	40.2%	39.4%	2.1%	298	3.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Oct 23	Nov 20	115.8%	41.1%	181.4%	7	108
$155.00	Oct 23	Nov 20	60.8%	38.0%	59.9%	16	345
$157.50	Oct 23	Nov 27	46.1%	38.9%	18.6%	--	376
$160.00	Oct 23	Nov 20	40.2%	39.4%	2.1%	13	64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 9.87, avg 3.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Nov 13	$0.88	$1.62	$0.88	62%	1.84	$153.38
$147.00	$149.00	Nov 6	$0.95	$1.05	$0.95	75%	1.11	$147.95
$160.00	$162.50	Nov 20	$0.52	$1.98	$0.52	44%	3.81	$160.52
$162.50	$165.00	Nov 6	$0.29	$2.21	$0.29	35%	7.62	$162.79
$152.50	$155.00	Oct 23	$1.67	$0.83	$1.67	95%	0.50	$154.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Nov 13	$0.23	$2.27	$0.23	43%	9.87	$154.77
$155.00	$152.50	Oct 30	$0.47	$2.03	$0.47	44%	4.32	$154.53
$157.50	$152.50	Nov 6	$1.64	$3.36	$1.64	50%	2.05	$155.86
$157.50	$155.00	Oct 23	$0.70	$1.80	$0.70	57%	2.57	$156.80
$160.00	$157.50	Oct 23	$1.57	$0.93	$1.57	84%	0.59	$158.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 11.50, avg 0.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$160.00	Nov 13	$2.30	$2.30	$0.20	49%	11.50	$159.80
$162.50	$165.00	Nov 13	$1.94	$1.94	$0.56	60%	3.46	$164.44
$162.50	$165.00	Nov 20	$1.60	$1.60	$0.90	60%	1.78	$164.10
$170.00	$172.50	Oct 23	$0.82	$0.82	$1.68	85%	0.49	$170.82
$165.00	$167.50	Nov 20	$1.03	$1.03	$1.47	68%	0.70	$166.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$140.00	Oct 23	$0.89	$0.89	$0.11	87%	8.09	$140.11
$143.00	$142.00	Oct 23	$0.82	$0.82	$0.18	86%	4.56	$142.18
$150.00	$149.00	Nov 6	$0.87	$0.87	$0.13	69%	6.69	$149.13
$148.00	$147.00	Oct 23	$0.67	$0.67	$0.33	85%	2.03	$147.33
$145.00	$144.00	Nov 13	$0.74	$0.74	$0.26	77%	2.85	$144.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.09, cheapest $2.83)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Oct 23	Oct 30	$3.14	60.8%	50.6%
$157.50	Oct 23	Oct 30	$3.04	46.1%	50.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Oct 23	Oct 30	$2.83	60.8%	50.6%
$157.50	Oct 23	Oct 30	$3.34	46.1%	50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.90% of stock, avg 7.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Oct 23	$1.14	$1.84	$2.98	$154.52	$160.48	1.90%
$160.00	Oct 23	$0.27	$3.41	$3.68	$156.32	$163.68	2.34%
$155.00	Oct 23	$2.76	$1.14	$3.90	$151.10	$158.90	2.48%
$152.50	Oct 23	$4.43	$0.24	$4.67	$147.83	$157.17	2.97%
$150.00	Oct 23	$6.90	$0.17	$7.07	$142.93	$157.07	4.50%
$149.00	Oct 23	$7.93	$0.26	$8.19	$140.81	$157.19	5.21%
$157.50	Oct 30	$4.18	$5.18	$9.36	$148.14	$166.86	5.95%
$148.00	Oct 23	$8.88	$0.75	$9.63	$138.37	$157.63	6.13%
$155.00	Oct 30	$5.90	$3.97	$9.87	$145.13	$164.87	6.28%
$160.00	Oct 30	$3.43	$6.50	$9.93	$150.07	$169.93	6.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.25% of stock, avg 3.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$152.50	Oct 23	$0.16	$0.24	$0.40	$152.10	$165.40
$167.50	$152.50	Oct 23	$0.18	$0.24	$0.42	$152.08	$167.92
$160.00	$152.50	Oct 23	$0.27	$0.24	$0.51	$151.99	$160.51
$165.00	$148.00	Oct 23	$0.16	$0.75	$0.91	$147.09	$165.91
$167.50	$148.00	Oct 23	$0.18	$0.75	$0.93	$147.07	$168.43
$160.00	$148.00	Oct 23	$0.27	$0.75	$1.02	$146.98	$161.02
$170.00	$152.50	Oct 23	$0.92	$0.24	$1.16	$151.34	$171.16
$165.00	$141.00	Oct 23	$0.16	$1.06	$1.22	$139.78	$166.22
$165.00	$143.00	Oct 23	$0.16	$1.07	$1.23	$141.77	$166.23
$167.50	$141.00	Oct 23	$0.18	$1.06	$1.24	$139.76	$168.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 2.47, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
129/130	170/172	Oct 23	$1.78	$0.72	76%	2.47	$128.22	$171.78
138/139	170/172	Oct 23	$1.84	$0.66	73%	2.79	$137.16	$171.84
140/141	170/172	Oct 23	$1.71	$0.79	72%	2.16	$139.29	$171.71
142/143	170/172	Oct 23	$1.64	$0.86	71%	1.91	$141.36	$171.64
133/134	170/172	Oct 23	$1.37	$1.13	75%	1.21	$132.63	$171.37
147/148	170/172	Oct 23	$1.49	$1.01	70%	1.48	$146.51	$171.49
145/146	170/172	Oct 23	$1.28	$1.22	73%	1.05	$144.72	$171.28
129/130	160/162	Oct 23	$1.16	$1.34	75%	0.87	$128.84	$161.16
138/139	160/162	Oct 23	$1.22	$1.28	72%	0.95	$137.78	$161.22
135/136	170/172	Oct 23	$1.10	$1.40	76%	0.79	$134.90	$171.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 5.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$162.50	$170.00	Nov 27	$1.14	$6.36	31%	5.58
$165.00	$167.50	$170.00	Oct 30	$0.08	$2.42	12%	30.25
$155.00	$157.50	$160.00	Oct 23	$0.75	$1.75	51%	2.33
$160.00	$162.50	$165.00	Oct 30	$0.20	$2.30	15%	11.50
$143.00	$144.00	$145.00	Oct 23	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$157.50	$160.00	Oct 30	$0.11	$2.39	16%	21.73
$146.00	$147.00	$148.00	Oct 30	$0.06	$0.94	5%	15.67
$155.00	$157.50	$160.00	Nov 20	$0.19	$2.31	11%	12.16
$155.00	$157.50	$160.00	Oct 23	$0.87	$1.63	49%	1.87
$145.00	$146.00	$147.00	Oct 30	$0.08	$0.92	4%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-1.30, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$162.50	1:2	Nov 27	-$1.30	$6.20
$162.50	$170.00	1:2	Nov 27	-$0.08	$7.42
$152.50	$155.00	1:2	Oct 23	-$1.09	$1.41
$150.00	$152.50	1:2	Oct 23	-$1.96	$0.54
$170.00	$175.00	1:2	Nov 20	-$0.28	$4.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Oct 23	-$0.27	$2.23
$157.50	$155.00	1:2	Oct 23	-$0.44	$2.06
$140.00	$135.00	1:2	Nov 20	$0.00	$5.00
$135.00	$130.00	1:2	Nov 20	-$0.07	$4.93
$137.00	$135.00	1:2	Nov 13	-$0.03	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.21%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Nov 20	$5.05	0.44	1.8%	3.21%	5.00%	50	1.9K
$162.50	Nov 20	$3.60	0.40	3.4%	2.29%	5.67%	2	6
$165.00	Nov 20	$2.85	0.32	5.0%	1.81%	6.78%	60	11.2K
$157.50	Nov 13	$4.90	0.51	0.2%	3.12%	3.31%	5	38
$162.50	Nov 13	$2.90	0.40	3.4%	1.84%	5.22%	--	17
$157.50	Nov 20	$4.75	0.50	0.2%	3.02%	3.22%	4	21
$162.50	Nov 27	$2.79	0.40	3.4%	1.77%	5.15%	1	14
$160.00	Nov 13	$3.30	0.44	1.8%	2.10%	3.89%	--	16
$170.00	Dec 4	$1.03	0.27	8.2%	0.66%	8.80%	4	--
$157.50	Nov 6	$4.25	0.50	0.2%	2.70%	2.90%	17	376

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 3,187

Total Puts 2,111

Put/Call Ratio 0.66

Net Difference 1,076

Prior's Put/Call Breakdown

Total Calls 2,158

Total Puts 1,540

Put/Call Ratio 0.71

Net Difference 618

Prior 7-Day Put/Call Summary

Total Calls 30,357

Total Puts 19,272

Average Put/Call Ratio 0.81

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