Tour v531
GILD
GILEAD SCIENCES INC
$159.08 +0.25%
$156.30 (-1.75%)🌙
as of 10/27 06:07 PM
(10/26 18:06) ◀
|
Tuesday, October 27, 2026 (6:07pm)
January 2026
|
▶ (10/28 14:06)
◀ 10/27 18:07 ▶

Option Volume

Detail
ℹ
Current (10/27) 21,268
Calls: 765 (4%)
Puts: 20,503 (96%)
Prior (10/26) 3,849
Calls: 1,855 (48%)
Puts: 1,994 (52%)
Current vs Prior +452.56%
Calls: -58.76% (Calls)
Puts: +928.23% (Puts)
Prior 7-Day Total 46,883
Calls: 29,669 (63%)
Puts: 17,214 (37%)
Prior 7-Day Average 6,697
Calls: 4,238 (63%)
Puts: 2,459 (37%)
Current vs Prior 7-Day Avg +217.55%
Calls: -81.95%
Puts: +733.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27) $3.28M
Calls: $638.5K (19%)
Puts: $2.64M (81%)
Prior (10/26) $1.92M
Calls: $1.56M (81%)
Puts: $357.4K (19%)
Current vs Prior +70.94%
Calls: -59.06%
Puts: +638.19%
Prior 7-Day Total $38.16M
Calls: $32.62M (85%)
Puts: $5.53M (15%)
Prior 7-Day Average $5.45M
Calls: $4.66M (85%)
Puts: $790.7K (15%)
Current vs Prior 7-Day Avg -39.89%
Calls: -86.30%
Puts: +233.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 26.80
Prior (10/26) 1.07
Current vs Prior +2393.30%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +3415.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27) 173,408
Calls: 104,338 (60%)
Puts: 69,070 (40%)
Prior (10/26) 172,033
Calls: 103,818 (60%)
Puts: 68,215 (40%)
Current vs Prior +0.80%
Prior 7-Day Total 1,190,300
Calls: 749,467 (63%)
Puts: 440,833 (37%)
Prior 7-Day Average 170,042
Calls: 107,066 (63%)
Puts: 62,976 (37%)
Current vs Prior 7-Day Avg +1.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 6.22% | 6.96%8.42% | 11.27%
Prior 6.16% | 7.55%8.71% | 11.88%
Current vs Prior +0.98% | -7.74%-3.28% | -5.16%
Prior 7-Day Avg 4.34% | 7.32%8.13% | 11.96%
Current vs 7-Day Avg +43.52% | -4.84%+3.64% | -5.72%
Prior 7-Day Eod 6.16% | 7.55%8.71% | 11.88%
Current vs 7-Day Eod +0.98% | -7.74%-3.28% | -5.16%
Sentiment BEARISHBULLISH

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 31.95% | 11.77%
Calls: 24.52% | 9.64%
Puts: 39.38% | 13.89%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($2.64M) vs calls ($638.5K). Elevated premium activity with dollar volume up 71% vs prior. Unusually high activity with volume up 453% vs prior - elevated interest. Volume explosion - 218% above 7-day average (21,268 vs avg 6,697).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.7%, best 7.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 2015.1016.25$15.687.3%100.83734
$135.00Nov 2022.8525.00$23.939.0%--0.96548
$160.00Nov 205.405.95$5.689.7%560.501.9K
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. 44 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 627.3031.00$29.1512.7%41.004
$130.00Nov 2027.6531.35$29.5012.5%--0.99453
$135.00Nov 2022.8525.00$23.939.0%--0.96548
$141.00Oct 3016.3520.20$18.2721.1%--0.9440
$145.00Oct 3012.5516.15$14.3525.1%10.9339
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 3010.0513.70$11.8830.7%41.00--
$172.50Oct 3012.3515.90$14.1325.1%11.00--
$165.00Nov 207.5011.25$9.3840.0%--0.6810
$162.50Nov 135.509.35$7.4351.8%10.65--
$160.00Oct 302.856.05$4.4571.9%10.6551

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 19.9K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 205.405.95$5.689.7%560.501.9K
$162.50Nov 62.524.75$3.6461.3%450.4174
$155.00Nov 135.959.60$7.7846.9%250.6371
$165.00Oct 300.772.77$1.77113.0%240.31139
$157.50Nov 63.957.40$5.6860.7%220.57387
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 200.590.91$0.7542.7%13.8K0.1013.3K
$148.00Nov 201.692.16$1.9324.4%4.6K0.2216
$152.50Oct 300.912.09$1.5078.7%3150.26209
$135.00Nov 200.260.50$0.3863.2%1720.051.1K
$143.00Nov 200.622.00$1.31105.3%1220.1528

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 93.1%, max 132.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 30Nov 2078.6%36.9%113.4%161.7K
$160.00Oct 30Nov 2764.9%32.3%100.7%6273
$152.50Oct 30Nov 2072.3%36.7%96.7%275
$157.50Oct 30Nov 2068.5%34.8%96.7%4182
$150.00Oct 30Nov 2079.4%40.5%96.3%214.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Oct 30Nov 2085.7%36.8%132.6%4.6K63
$155.00Oct 30Nov 2078.6%36.9%113.4%8232
$157.50Oct 30Nov 2768.5%33.3%105.7%553
$152.50Oct 30Nov 2072.3%36.7%96.7%317228
$150.00Oct 30Nov 2079.4%40.5%96.3%81390

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 74.00, avg 4.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$190.00Nov 6$0.20$14.80$0.2015%74.00$175.20
$155.00$157.50Oct 30$0.85$1.65$0.8569%1.94$155.85
$147.00$162.50Dec 4$9.35$6.15$9.3578%0.66$156.35
$160.00$162.50Nov 27$0.48$2.02$0.4849%4.21$160.48
$170.00$175.00Nov 27$0.39$4.61$0.3923%11.82$170.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$157.50$155.00Oct 30$0.58$1.92$0.5848%3.31$156.92
$152.50$150.00Nov 20$0.32$2.18$0.3233%6.81$152.18
$162.50$157.50Nov 13$2.43$2.57$2.4365%1.06$160.07
$152.50$150.00Nov 13$0.28$2.22$0.2830%7.93$152.22
$162.50$160.00Nov 20$1.28$1.22$1.2865%0.95$161.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 2.13, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$167.50$170.00Nov 6$1.09$1.09$1.4174%0.77$168.59
$162.50$165.00Nov 6$1.49$1.49$1.0159%1.48$163.99
$165.00$170.00Nov 27$1.99$1.99$3.0163%0.66$166.99
$165.00$167.50Nov 20$1.30$1.30$1.2062%1.08$166.30
$170.00$175.00Nov 20$1.05$1.05$3.9576%0.27$171.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$138.00$137.00Oct 30$0.68$0.68$0.3291%2.13$137.32
$136.00$135.00Oct 30$0.65$0.65$0.3592%1.86$135.35
$140.00$139.00Oct 30$0.65$0.65$0.3590%1.86$139.35
$140.00$135.00Nov 13$0.92$0.92$4.0886%0.23$139.08
$155.00$152.50Nov 13$1.45$1.45$1.0560%1.38$153.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.66, cheapest $0.36)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 30Nov 6$0.8078.6%44.1%
$157.50Oct 30Nov 6$0.2368.5%44.4%
$165.00Oct 30Nov 6$0.3866.6%43.0%
$162.50Oct 30Nov 6$0.9568.4%49.7%
$160.00Oct 30Nov 6$0.9064.9%47.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 30Nov 6$0.3678.6%44.1%
$157.50Oct 30Nov 6$0.9368.5%44.4%
$160.00Oct 30Nov 6$0.9564.9%47.6%
$162.50Nov 13Nov 20$0.4039.1%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 5.03% of stock, avg 7.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Oct 30$3.55$4.45$8.00$152.00$168.005.03%
$157.50Oct 30$5.45$3.21$8.66$148.84$166.165.44%
$155.00Oct 30$6.30$2.63$8.93$146.07$163.935.61%
$152.50Oct 30$8.05$1.50$9.55$142.95$162.056.00%
$157.50Nov 6$5.68$4.14$9.82$147.68$167.326.17%
$160.00Nov 6$4.45$5.40$9.85$150.15$169.856.19%
$155.00Nov 6$7.10$2.99$10.09$144.91$165.096.34%
$152.50Nov 6$8.78$2.31$11.09$141.41$163.596.97%
$162.50Nov 13$3.68$7.43$11.11$151.39$173.616.98%
$150.00Oct 30$10.00$1.19$11.19$138.81$161.197.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 1.04% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$148.00Oct 30$0.63$1.02$1.65$146.35$171.65
$172.50$148.00Oct 30$0.75$1.02$1.77$146.23$174.27
$170.00$150.00Oct 30$0.63$1.19$1.82$148.18$171.82
$172.50$150.00Oct 30$0.75$1.19$1.94$148.06$174.44
$170.00$150.00Nov 6$0.76$1.38$2.14$147.86$172.14
$170.00$152.50Oct 30$0.63$1.50$2.13$150.37$172.13
$167.50$148.00Oct 30$1.22$1.02$2.24$145.76$169.74
$167.50$150.00Oct 30$1.22$1.19$2.41$147.59$169.91
$172.50$152.50Oct 30$0.75$1.50$2.25$150.25$174.75
$170.00$147.00Nov 6$0.76$1.67$2.43$144.57$172.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 2.05, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137168/170Nov 6$1.68$0.8262%2.05$135.32$169.18
150/152168/170Nov 6$2.02$0.4844%4.21$150.48$169.52
135/136168/170Oct 30$1.24$1.2669%0.98$134.76$168.74
137/138168/170Oct 30$1.27$1.2368%1.03$136.73$168.77
139/140168/170Oct 30$1.24$1.2667%0.98$138.76$168.74
132/133168/170Oct 30$1.18$1.3268%0.89$131.82$168.68
135/136172/175Oct 30$0.91$1.5978%0.57$135.09$173.41
137/138172/175Oct 30$0.94$1.5677%0.60$137.06$173.44
143/144168/170Nov 6$1.42$1.0857%1.31$142.58$168.92
138/139168/170Nov 6$1.31$1.1962%1.10$137.69$168.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$157.50$160.00Nov 20$0.11$2.3913%21.73
$155.00$157.50$160.00Nov 6$0.19$2.3117%12.16
$150.00$152.50$155.00Nov 13$0.16$2.3414%14.62
$150.00$152.50$155.00Oct 30$0.20$2.3015%11.50
$152.50$155.00$157.50Nov 6$0.26$2.2416%8.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$157.50$160.00Nov 6$0.11$2.3919%21.73
$130.00$135.00$140.00Nov 20$0.16$4.847%30.25
$140.00$142.00$144.00Nov 13$0.05$1.953%39.00
$160.00$162.50$165.00Nov 20$0.27$2.2313%8.26
$142.00$143.00$144.00Nov 6$0.16$0.844%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.58, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Nov 6-$0.58$14.42
$167.50$170.001:2Oct 30-$0.04$2.46
$162.50$165.001:2Nov 6-$0.66$1.84
$185.00$190.001:2Nov 20-$0.07$4.93
$180.00$185.001:2Nov 20-$0.28$4.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Oct 30-$0.37$2.13
$162.50$157.501:2Nov 13-$2.57$2.43
$140.00$135.001:2Nov 20-$0.01$4.99
$150.00$147.001:2Nov 13-$0.34$2.66
$152.50$150.001:2Nov 6-$0.45$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 3.39%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 20$5.400.500.6%3.39%3.97%561.9K
$165.00Nov 20$2.900.383.7%1.82%5.54%811.3K
$162.50Dec 4$3.600.452.1%2.26%4.41%12--
$160.00Nov 27$4.150.490.6%2.61%3.19%29
$162.50Nov 27$2.950.442.1%1.85%4.00%--14
$160.00Nov 13$3.900.480.6%2.45%3.03%--20
$162.50Nov 13$2.710.412.1%1.70%3.85%--21
$165.00Nov 27$1.890.373.7%1.19%4.91%157
$170.00Nov 20$1.310.246.9%0.82%7.69%91.4K
$162.50Nov 6$2.520.412.1%1.58%3.73%4574

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 765
Total Puts 20,503
Put/Call Ratio 26.80
Net Difference -19,738

Prior's Put/Call Breakdown

Total Calls 1,855
Total Puts 1,994
Put/Call Ratio 1.07
Net Difference -139

Prior 7-Day Put/Call Summary

Total Calls 29,669
Total Puts 17,214
Average Put/Call Ratio 0.76
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All