Tour v366
GILD
GILEAD SCIENCES INC
$133.21 -0.80%
$132.34 (-0.65%)🌙
as of 07/20 06:02 PM
(7/17 18:03) ◀
|
Monday, July 20, 2026 (6:02pm)
January 2026
|
▶ (7/21 18:04)
◀ 7/20 18:02 ▶

Option Volume

Detail
ℹ
Current (07/20) 7,467
Calls: 6,344 (85%)
Puts: 1,123 (15%)
Prior (07/17) 11,770
Calls: 9,811 (83%)
Puts: 1,959 (17%)
Current vs Prior -36.56%
Calls: -35.34% (Calls)
Puts: -42.67% (Puts)
Prior 7-Day Total 51,889
Calls: 38,974 (75%)
Puts: 12,915 (25%)
Prior 7-Day Average 7,412
Calls: 5,567 (75%)
Puts: 1,845 (25%)
Current vs Prior 7-Day Avg +0.73%
Calls: +13.94%
Puts: -39.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $2.24M
Calls: $1.85M (83%)
Puts: $385.6K (17%)
Prior (07/17) $4.00M
Calls: $3.25M (81%)
Puts: $747.3K (19%)
Current vs Prior -44.02%
Calls: -43.01%
Puts: -48.40%
Prior 7-Day Total $16.19M
Calls: $13.19M (81%)
Puts: $3.00M (19%)
Prior 7-Day Average $2.31M
Calls: $1.88M (81%)
Puts: $428.8K (19%)
Current vs Prior 7-Day Avg -3.32%
Calls: -1.79%
Puts: -10.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.18
Prior (07/17) 0.20
Current vs Prior -11.35%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -50.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 162,463
Calls: 114,824 (71%)
Puts: 47,639 (29%)
Prior (07/17) 183,041
Calls: 127,249 (70%)
Puts: 55,792 (30%)
Current vs Prior -11.24%
Prior 7-Day Total 1,257,403
Calls: 879,814 (70%)
Puts: 377,589 (30%)
Prior 7-Day Average 179,629
Calls: 125,687 (70%)
Puts: 53,941 (30%)
Current vs Prior 7-Day Avg -9.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.28% | 4.97%7.93% | 12.56%
Prior 3.69% | 5.12%1.28% | 10.44%
Current vs Prior -11.01% | -3.01%+518.89% | +20.29%
Prior 7-Day Avg 2.85% | 4.28%2.71% | 10.61%
Current vs 7-Day Avg +15.22% | +16.18%+192.97% | +18.41%
Prior 7-Day Eod 3.69% | 5.12%1.28% | 10.44%
Current vs 7-Day Eod -11.01% | -3.01%+518.89% | +20.29%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.23% | 5.43%
Calls: 15.15% | 7.14%
Puts: 13.31% | 3.72%
Prior 14.23% | 5.43%
Calls: 15.15% | 7.14%
Puts: 13.31% | 3.72%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.23% | 5.43%
Calls: 15.15% | 7.14%
Puts: 13.31% | 3.72%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.85M) vs puts ($385.6K). Extreme bullish P/C ratio of 0.18 - heavy call buying (6,344 calls vs 1,123 puts). Call-heavy open interest (114,824 calls vs 47,639 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 BULLISH
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 12 of results (avg 8.0%, best 4.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 217.407.75$7.584.6%140.601.2K
$130.00Jul 243.904.15$4.036.2%10.76142
$132.00Jul 242.562.77$2.677.9%20.61384
$135.00Aug 214.805.20$5.008.0%730.458.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 216.006.40$6.206.5%100.54427
$130.00Aug 213.704.00$3.857.8%550.411.4K
$137.00Jul 244.154.50$4.338.1%--0.7719
$135.00Jul 242.793.05$2.928.9%30.6389
$137.00Aug 146.757.40$7.089.2%--0.5921

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 240.840.98$0.9115.4%90.2979
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2122.4025.55$23.9813.1%--1.0084
$122.00Jul 249.6513.50$11.5833.2%10.942
$115.00Aug 2117.6021.45$19.5219.7%40.92113
$127.00Jul 245.408.70$7.0546.8%--0.9125
$125.00Jul 247.309.95$8.6330.7%--0.90123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 2410.3013.55$11.9327.2%10.95--
$155.00Aug 2119.7523.60$21.6817.8%--0.9049
$140.00Jul 244.708.10$6.4053.1%--0.8956
$138.00Jul 243.706.30$5.0052.0%--0.8359
$145.00Aug 2110.8514.80$12.8330.8%--0.7827

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 5.0K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 240.010.30$0.16181.2%1.5K0.07179
$140.00Jul 240.160.43$0.3090.0%1.2K0.1184
$138.00Aug 213.055.75$4.4061.4%3380.39--
$147.00Aug 211.011.50$1.2539.2%1580.17--
$141.00Aug 212.164.05$3.1160.8%1130.32--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 140.582.10$1.34113.4%1030.212
$125.00Aug 70.703.30$2.00130.0%1020.2422
$130.00Aug 213.704.00$3.857.8%550.411.4K
$120.00Aug 210.941.30$1.1232.1%420.15722
$132.00Jul 241.241.43$1.3414.2%400.39233

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 44.6%, max 215.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 24Aug 21126.4%40.1%215.5%10144
$150.00Jul 24Aug 2877.3%43.3%78.6%56
$125.00Jul 24Aug 2147.5%33.2%43.1%--1.5K
$145.00Jul 24Aug 2148.8%37.1%31.4%361.6K
$136.00Jul 24Jul 3136.1%28.9%25.0%19400
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 24Aug 2192.6%39.5%134.6%--620
$113.00Jul 24Aug 7137.1%66.0%107.8%220
$123.00Jul 24Aug 1484.0%42.8%96.2%2122
$120.00Jul 24Aug 2862.8%35.7%75.8%--259
$109.00Jul 24Jul 31158.6%96.6%64.2%--236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 36.50, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.22$4.78$0.2221.73$150.22
$145.00$150.00Jul 31$0.24$4.76$0.2419.83$145.24
$145.00$150.00Aug 7$0.25$4.75$0.2519.00$145.25
$145.00$150.00Aug 14$0.31$4.69$0.3115.13$145.31
$143.00$145.00Jul 24$0.14$1.86$0.1413.29$143.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$114.00Aug 7$0.16$5.84$0.1636.50$119.84
$120.00$115.00Aug 21$0.26$4.74$0.2618.23$119.74
$127.00$125.00Aug 21$0.11$1.89$0.1117.18$126.89
$120.00$115.00Aug 28$0.45$4.55$0.4510.11$119.55
$125.00$120.00Aug 28$0.45$4.55$0.4510.11$124.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 32.33, avg 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$125.00Jul 31$9.70$9.70$0.3032.33$124.70
$127.00$128.00Jul 24$0.90$0.90$0.109.00$127.90
$110.00$115.00Aug 21$4.46$4.46$0.548.26$114.46
$115.00$120.00Aug 21$4.22$4.22$0.785.41$119.22
$120.00$125.00Aug 21$4.22$4.22$0.785.41$124.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$8.85$8.85$1.157.70$146.15
$137.00$136.00Jul 24$0.80$0.80$0.204.00$136.20
$135.00$134.00Aug 21$0.77$0.77$0.233.35$134.23
$126.00$125.00Aug 14$0.76$0.76$0.243.17$125.24
$131.00$130.00Aug 7$0.75$0.75$0.253.00$130.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.04, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 24Jul 31$0.28126.4%78.0%
$142.00Jul 24Jul 31$0.3235.2%28.3%
$145.00Jul 24Jul 31$0.3448.8%37.2%
$128.00Jul 24Jul 31$0.4336.1%39.1%
$125.00Jul 24Jul 31$0.5047.5%39.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$122.00Jul 24Jul 31$0.0752.1%35.6%
$133.00Jul 24Jul 31$0.1334.7%26.2%
$110.00Jul 24Aug 21$0.2592.6%39.5%
$126.00Jul 24Jul 31$0.2842.6%33.8%
$129.00Jul 24Jul 31$0.3035.1%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.92% of stock, avg 7.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$133.00Jul 24$2.07$1.82$3.89$129.11$136.892.92%
$134.00Jul 24$1.60$2.30$3.90$130.10$137.902.93%
$132.00Jul 24$2.67$1.34$4.01$127.99$136.013.01%
$135.00Jul 24$1.21$2.92$4.13$130.87$139.133.10%
$131.00Jul 24$3.28$0.96$4.24$126.76$135.243.18%
$136.00Jul 24$0.91$3.53$4.44$131.56$140.443.33%
$130.00Jul 24$4.03$0.70$4.73$125.27$134.733.55%
$137.00Jul 24$0.66$4.33$4.99$132.01$141.993.75%
$133.00Jul 31$3.15$1.95$5.10$127.90$138.103.83%
$138.00Jul 24$0.46$5.00$5.46$132.54$143.464.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.72% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$138.00$129.00Jul 24$0.46$0.50$0.96$128.04$138.96
$137.00$129.00Jul 24$0.66$0.50$1.16$127.84$138.16
$138.00$130.00Jul 24$0.46$0.70$1.16$128.84$139.16
$137.00$130.00Jul 24$0.66$0.70$1.36$128.64$138.36
$136.00$129.00Jul 24$0.91$0.50$1.41$127.59$137.41
$138.00$131.00Jul 24$0.46$0.96$1.42$129.58$139.42
$136.00$130.00Jul 24$0.91$0.70$1.61$128.39$137.61
$137.00$131.00Jul 24$0.66$0.96$1.62$129.38$138.62
$135.00$129.00Jul 24$1.21$0.50$1.71$127.29$136.71
$138.00$132.00Jul 24$0.46$1.34$1.80$130.20$139.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 20.43, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
127/130135/137Aug 21$2.86$0.1420.43$127.14$137.86
110/115120/125Aug 21$4.73$0.2717.52$110.27$124.73
126/128130/131Jul 31$1.82$0.1810.11$126.18$131.82
131/135140/142Aug 7$3.63$0.379.81$131.37$143.63
138/140141/143Aug 21$1.77$0.237.70$138.23$142.77
120/123138/139Aug 14$2.65$0.357.57$120.35$140.65
126/128132/133Jul 31$1.75$0.257.00$126.25$133.75
135/138143/144Aug 21$2.61$0.396.69$135.39$145.61
125/126133/135Aug 14$1.72$0.286.14$124.28$134.72
130/134138/139Aug 21$3.42$0.585.90$130.58$141.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.24$4.7619.83
$135.00$136.00$137.00Jul 24$0.05$0.9519.00
$136.00$137.00$138.00Jul 24$0.05$0.9519.00
$140.00$141.00$142.00Jul 24$0.06$0.9415.67
$128.00$129.00$130.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$128.00$129.00$130.00Jul 24$0.06$0.9415.67
$129.00$130.00$131.00Jul 24$0.06$0.9415.67
$131.00$132.00$133.00Jul 24$0.10$0.909.00
$131.00$135.00$139.00Aug 28$0.47$3.537.51
$130.00$131.00$132.00Jul 24$0.12$0.887.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-3.98, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 31$0.00$5.00
$150.00$155.001:2Aug 21-$0.47$4.53
$145.00$150.001:2Jul 24-$0.56$4.44
$145.00$150.001:2Aug 14-$0.69$4.31
$145.00$150.001:2Aug 7-$1.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$3.98$6.02
$120.00$113.001:2Jul 31-$1.02$5.98
$120.00$113.001:2Jul 24-$1.95$5.05
$120.00$114.001:2Aug 7-$1.00$5.00
$125.00$120.001:2Aug 21-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.72%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$134.00Aug 21$4.950.480.6%3.72%4.31%3--
$135.00Aug 21$4.800.451.3%3.60%4.95%738.1K
$135.00Aug 14$4.200.461.3%3.15%4.50%--17
$134.00Aug 7$3.550.500.6%2.66%3.26%--83
$135.00Aug 7$3.350.461.3%2.51%3.86%2190
$138.00Aug 21$3.050.393.6%2.29%5.89%338--
$140.00Aug 21$2.850.335.1%2.14%7.24%823.9K
$137.00Aug 21$2.810.392.9%2.11%4.95%94--
$138.00Aug 14$2.660.403.6%2.00%5.59%10031
$137.00Aug 7$2.590.402.9%1.94%4.79%--11

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 6,344
Total Puts 1,123
Put/Call Ratio 0.18
Net Difference 5,221

Prior's Put/Call Breakdown

Total Calls 9,811
Total Puts 1,959
Put/Call Ratio 0.20
Net Difference 7,852

Prior 7-Day Put/Call Summary

Total Calls 38,974
Total Puts 12,915
Average Put/Call Ratio 0.36
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...

Chart Title

Price — Past 7 Days

Add Card

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