Tour v536
GILD
GILEAD SCIENCES INC
$167.57 -3.96%
$168.89 (+0.79%)🌙
as of 11/05 06:09 PM
(11/4 18:13) ◀
|
Thursday, November 5, 2026 (6:09pm)
January 2026
|
▶ (11/6 18:05)
◀ 11/5 18:09 ▶

Option Volume

Detail
ℹ
Current (11/05) 13,982
Calls: 2,741 (20%)
Puts: 11,241 (80%)
Prior (11/04) 6,521
Calls: 3,270 (50%)
Puts: 3,251 (50%)
Current vs Prior +114.41%
Calls: -16.18% (Calls)
Puts: +245.77% (Puts)
Prior 7-Day Total 99,035
Calls: 32,231 (33%)
Puts: 66,804 (67%)
Prior 7-Day Average 14,147
Calls: 4,604 (33%)
Puts: 9,543 (67%)
Current vs Prior 7-Day Avg -1.17%
Calls: -40.47%
Puts: +17.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $7.18M
Calls: $2.18M (30%)
Puts: $5.00M (70%)
Prior (11/04) $5.40M
Calls: $3.56M (66%)
Puts: $1.83M (34%)
Current vs Prior +32.98%
Calls: -38.90%
Puts: +172.61%
Prior 7-Day Total $49.15M
Calls: $29.94M (61%)
Puts: $19.21M (39%)
Prior 7-Day Average $7.02M
Calls: $4.28M (61%)
Puts: $2.74M (39%)
Current vs Prior 7-Day Avg +2.24%
Calls: -49.09%
Puts: +82.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 4.10
Prior (11/04) 0.99
Current vs Prior +312.50%
Prior 7-Day Average 2.01
Current vs Prior 7-Day Avg +103.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 210,840
Calls: 112,737 (53%)
Puts: 98,103 (47%)
Prior (11/04) 107,724
Calls: 55,343 (51%)
Puts: 52,381 (49%)
Current vs Prior +95.72%
Prior 7-Day Total 1,059,381
Calls: 634,128 (60%)
Puts: 425,253 (40%)
Prior 7-Day Average 151,340
Calls: 90,589 (60%)
Puts: 60,750 (40%)
Current vs Prior 7-Day Avg +39.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 3.49% | 5.72%6.70% | 11.02%
Prior 3.53% | 4.63%6.33% | 10.64%
Current vs Prior -1.29% | +23.45%+5.82% | +3.62%
Prior 7-Day Avg 4.68% | 6.17%7.40% | 10.95%
Current vs 7-Day Avg -25.58% | -7.30%-9.48% | +0.63%
Prior 7-Day Eod 3.53% | 4.63%6.33% | 10.64%
Current vs 7-Day Eod -1.29% | +23.45%+5.82% | +3.62%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.92% | 12.55%
Calls: 13.03% | 11.11%
Puts: 14.81% | 14.00%
Prior 13.92% | 12.55%
Calls: 13.03% | 11.11%
Puts: 14.81% | 14.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.60% | 16.52%
Calls: 16.50% | 15.25%
Puts: 22.71% | 17.80%
Current vs 7-Day Avg -28.99% | -24.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($5.00M). Unusually high activity with volume up 114% vs prior - elevated interest. Extreme bearish P/C ratio of 4.10 - heavy put buying. P/C ratio rising 312% - increased hedging/bearish positioning.

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 NEUTRAL
Prior NEUTRAL
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 6 of results (avg 7.8%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 2032.0534.05$33.056.1%21.00522
$135.00Dec 1832.4534.70$33.586.7%--1.00155
$140.00Nov 2026.9029.00$27.957.5%--1.00600
$140.00Dec 1827.5529.95$28.758.3%--1.00589
$145.00Nov 2021.6523.55$22.608.4%10.95707
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. 80 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 630.6534.35$32.5011.4%31.00--
$140.00Nov 625.9029.40$27.6512.7%11.001
$142.00Nov 623.6026.70$25.1512.3%51.002
$152.50Nov 614.1016.10$15.1013.2%--1.0019
$155.00Nov 611.1513.70$12.4320.5%--1.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 611.3514.50$12.9324.4%--0.96313
$175.00Nov 66.559.00$7.7831.5%80.9210
$180.00Nov 1311.1014.80$12.9528.6%10.881
$177.50Nov 68.8511.55$10.2026.5%20.86313
$172.50Nov 64.056.70$5.3849.3%80.8539

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 12.1K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 209.2011.00$10.1017.8%1860.741.6K
$170.00Nov 60.501.48$0.9999.0%1300.33964
$175.00Dec 113.005.70$4.3562.1%1110.37134
$175.00Dec 184.355.65$5.0026.0%960.37321
$160.00Nov 67.209.10$8.1523.3%821.00133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Dec 181.394.15$2.7799.6%5.0K0.24360
$170.00Dec 188.3010.35$9.3222.0%2.5K0.5369
$165.00Nov 60.601.20$0.9066.7%1.2K0.301.5K
$170.00Nov 62.844.70$3.7749.3%5930.7059
$167.50Nov 132.956.20$4.5871.0%3040.4517

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 90.7%, max 249.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Nov 6Dec 1157.0%34.0%67.9%3886
$170.00Nov 6Dec 1859.5%35.7%66.6%1511.6K
$167.50Nov 6Nov 2758.7%36.6%60.7%467
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$157.50Nov 6Dec 4132.3%37.8%249.5%1586
$162.50Nov 6Nov 2080.1%38.4%108.6%95185
$172.50Nov 6Dec 1157.0%34.0%67.9%941
$167.50Nov 6Dec 1158.7%35.0%67.7%7699
$170.00Nov 6Dec 1859.5%35.7%66.6%3.1K128

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 4.00, avg 4.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$170.00Nov 13$0.57$1.93$0.5755%3.39$168.07
$165.00$167.50Nov 6$1.61$0.89$1.61100%0.55$166.61
$162.50$165.00Nov 20$1.13$1.37$1.1369%1.21$163.63
$180.00$187.50Dec 11$0.98$6.52$0.9827%6.65$180.98
$167.50$170.00Nov 20$0.70$1.80$0.7053%2.57$168.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Nov 13$0.50$2.00$0.5053%4.00$169.50
$146.00$140.00Nov 27$0.13$5.87$0.1312%45.15$145.87
$175.00$172.50Dec 11$1.08$1.42$1.0863%1.31$173.92
$172.50$170.00Nov 6$1.61$0.89$1.6185%0.55$170.89
$162.50$160.00Nov 13$0.24$2.26$0.2429%9.42$162.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 1.06, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$177.50Nov 27$1.44$1.44$1.0666%1.36$176.44
$182.50$185.00Nov 13$0.88$0.88$1.6282%0.54$183.38
$177.50$180.00Nov 13$0.99$0.99$1.5176%0.66$178.49
$170.00$172.50Nov 13$1.61$1.61$0.8953%1.81$171.61
$175.00$177.50Dec 4$1.24$1.24$1.2664%0.98$176.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$147.00$145.00Nov 6$1.03$1.03$0.9789%1.06$145.97
$165.00$160.00Dec 18$2.83$2.83$2.1756%1.30$162.17
$157.50$155.00Nov 6$1.00$1.00$1.5083%0.67$156.50
$144.00$143.00Nov 20$0.64$0.64$0.3690%1.78$143.36
$167.50$165.00Nov 6$1.65$1.65$0.8549%1.94$165.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.19, cheapest $1.31)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Nov 6Nov 13$2.9459.5%45.6%
$167.50Nov 6Nov 13$2.4358.7%52.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Nov 6Nov 13$1.3159.5%45.6%
$167.50Nov 6Nov 13$2.0358.7%52.2%
$165.00Nov 6Nov 13$2.2353.8%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 2.73% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Nov 6$3.68$0.90$4.58$160.42$169.582.73%
$167.50Nov 6$2.07$2.55$4.62$162.88$172.122.76%
$170.00Nov 6$0.99$3.77$4.76$165.24$174.762.84%
$172.50Nov 6$0.36$5.38$5.74$166.76$178.243.43%
$162.50Nov 6$5.93$0.93$6.86$155.64$169.364.09%
$175.00Nov 6$0.16$7.78$7.94$167.06$182.944.74%
$160.00Nov 6$8.15$0.55$8.70$151.30$168.705.19%
$165.00Nov 13$5.88$3.13$9.01$155.99$174.015.38%
$170.00Nov 13$3.93$5.08$9.01$160.99$179.015.38%
$167.50Nov 13$4.50$4.58$9.08$158.42$176.585.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.42% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$160.00Nov 6$0.16$0.55$0.71$159.29$175.71
$185.00$160.00Nov 6$0.27$0.55$0.82$159.18$185.82
$172.50$160.00Nov 6$0.36$0.55$0.91$159.09$173.41
$177.50$160.00Nov 6$0.57$0.55$1.12$158.88$178.62
$175.00$149.00Nov 6$0.16$1.06$1.22$147.78$176.22
$175.00$162.50Nov 6$0.16$0.93$1.09$161.41$176.09
$175.00$165.00Nov 6$0.16$0.90$1.06$163.94$176.06
$175.00$157.50Nov 6$0.16$1.08$1.24$156.26$176.24
$172.50$162.50Nov 6$0.36$0.93$1.29$161.21$173.79
$185.00$149.00Nov 6$0.27$1.06$1.33$147.67$186.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.53, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/147178/180Nov 6$1.51$0.9976%1.53$145.49$179.01
135/136178/180Nov 6$1.42$1.0878%1.31$134.58$178.92
145/147185/188Nov 6$1.17$1.3383%0.88$145.83$186.17
135/136185/188Nov 6$1.08$1.4286%0.76$134.92$186.08
155/158178/180Nov 6$1.48$1.0269%1.45$156.02$178.98
158/160182/185Nov 13$1.73$0.7758%2.25$158.27$184.23
158/160178/180Nov 13$1.84$0.6652%2.79$158.16$179.34
145/147172/175Nov 6$1.23$1.2774%0.97$145.77$173.73
155/158185/188Nov 6$1.14$1.3677%0.84$156.36$186.14
145/147170/172Nov 6$1.66$0.8456%1.98$145.34$171.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 3.72, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$167.50$170.00Nov 6$0.53$1.9767%3.72
$155.00$160.00$165.00Dec 18$0.15$4.8524%32.33
$170.00$175.00$180.00Dec 18$0.14$4.8618%34.71
$167.50$170.00$172.50Nov 6$0.45$2.0543%4.56
$180.00$185.00$190.00Dec 18$0.22$4.7815%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$167.50$170.00$172.50Nov 6$0.39$2.1134%5.41
$170.00$175.00$180.00Dec 18$0.37$4.6317%12.51
$165.00$170.00$175.00Dec 18$0.46$4.5418%9.87
$144.00$145.00$146.00Nov 13$0.06$0.941%15.67
$167.50$170.00$172.50Nov 20$0.30$2.2016%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-1.50, 77 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$146.00$160.001:2Dec 11-$1.50$12.50
$160.00$170.001:2Dec 11-$0.65$9.35
$165.00$167.501:2Nov 6-$0.46$2.04
$162.50$165.001:2Nov 6-$1.43$1.07
$180.00$187.501:2Dec 4-$0.48$7.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$172.501:2Nov 13-$1.15$6.35
$175.00$167.501:2Nov 27-$1.53$5.97
$165.00$160.001:2Dec 18-$1.14$3.86
$162.50$160.001:2Nov 6-$0.17$2.33
$170.00$167.501:2Nov 6-$1.33$1.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.70%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Dec 18$6.200.461.4%3.70%5.15%21652
$175.00Dec 18$4.350.374.4%2.60%7.03%96321
$170.00Dec 11$5.650.481.4%3.37%4.82%496
$172.50Dec 11$4.450.422.9%2.66%5.60%16
$170.00Dec 4$5.150.471.4%3.07%4.52%--27
$180.00Dec 18$2.770.287.4%1.65%9.07%70617
$172.50Dec 4$4.100.412.9%2.45%5.39%252
$175.00Dec 11$3.000.374.4%1.79%6.22%111134
$175.00Dec 4$2.990.364.4%1.78%6.22%1126
$172.50Nov 27$3.450.402.9%2.06%5.00%5146

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 2,741
Total Puts 11,241
Put/Call Ratio 4.10
Net Difference -8,500

Prior's Put/Call Breakdown

Total Calls 3,270
Total Puts 3,251
Put/Call Ratio 0.99
Net Difference 19

Prior 7-Day Put/Call Summary

Total Calls 32,231
Total Puts 66,804
Average Put/Call Ratio 2.01
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