GILD - Options Database

GILD

GILEAD SCIENCES INC

$130.34 +0.05%

$131.00 (+0.51%)🌙

as of 07/22 06:15 PM

(7/21 18:04) ◀

Wednesday, July 22, 2026 (6:15pm)

▶ (7/23 18:04)

◀ 7/22 18:15 ▶

Option Volume

Detail

ℹ

Current (07/22) 4,113

Calls: 2,737 (67%)

Puts: 1,376 (33%)

Prior (07/21) 7,128

Calls: 4,716 (66%)

Puts: 2,412 (34%)

Current vs Prior -42.30%

Calls: -41.96% (Calls)

Puts: -42.95% (Puts)

Prior 7-Day Total 53,651

Calls: 40,105 (75%)

Puts: 13,546 (25%)

Prior 7-Day Average 7,664

Calls: 5,729 (75%)

Puts: 1,935 (25%)

Current vs Prior 7-Day Avg -46.34%

Calls: -52.23%

Puts: -28.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $1.85M

Calls: $1.50M (81%)

Puts: $349.6K (19%)

Prior (07/21) $2.70M

Calls: $1.85M (69%)

Puts: $848.1K (31%)

Current vs Prior -31.55%

Calls: -19.08%

Puts: -58.78%

Prior 7-Day Total $17.32M

Calls: $13.74M (79%)

Puts: $3.58M (21%)

Prior 7-Day Average $2.47M

Calls: $1.96M (79%)

Puts: $511.9K (21%)

Current vs Prior 7-Day Avg -25.29%

Calls: -23.62%

Puts: -31.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.50

Prior (07/21) 0.51

Current vs Prior -1.70%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +36.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 78,420

Calls: 62,731 (80%)

Puts: 15,689 (20%)

Prior (07/21) 166,537

Calls: 118,222 (71%)

Puts: 48,315 (29%)

Current vs Prior -52.91%

Prior 7-Day Total 1,224,396

Calls: 860,043 (70%)

Puts: 364,353 (30%)

Prior 7-Day Average 174,913

Calls: 122,863 (70%)

Puts: 52,050 (30%)

Current vs Prior 7-Day Avg -55.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 2.48% | 4.30%7.89% | 12.54%

Prior 2.89% | 4.41%8.58% | 12.43%

Current vs Prior -14.14% | -2.48%-8.09% | +0.88%

Prior 7-Day Avg 2.89% | 4.39%4.03% | 11.07%

Current vs 7-Day Avg -14.29% | -2.24%+95.95% | +13.34%

Prior 7-Day Eod 2.89% | 4.41%8.58% | 12.43%

Current vs 7-Day Eod -14.14% | -2.48%-8.09% | +0.88%

Sentiment BULLISHBULLISH

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 81% of dollar volume in calls ($1.50M) vs puts ($349.6K). Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.50. Call-heavy open interest (62,731 calls vs 15,689 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

🎯

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 11 of results (avg 7.3%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	5.50	5.75	$5.63	4.4%	44	0.53	1.2K
$134.00	Aug 21	3.70	3.90	$3.80	5.3%	1	0.41	4
$132.00	Aug 21	4.50	4.75	$4.63	5.4%	1	0.47	--
$135.00	Aug 21	3.30	3.55	$3.43	7.3%	40	0.38	8.1K
$137.00	Aug 21	2.64	2.84	$2.74	7.3%	8	0.33	64

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Aug 21	6.75	7.15	$6.95	5.8%	2	0.59	--
$133.00	Jul 24	2.94	3.20	$3.07	8.5%	1	0.77	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.75, cheapest $0.75)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Jul 24	0.68	0.82	$0.75	18.7%	13	0.33	404

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 21 found (avg delta 0.64, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Jul 31	6.00	8.65	$7.33	36.2%	1	0.82	--
$129.00	Jul 24	2.04	2.29	$2.17	11.5%	6	0.67	--
$128.00	Jul 31	3.70	4.20	$3.95	12.7%	1	0.66	--
$129.00	Jul 31	3.15	3.55	$3.35	11.9%	2	0.60	--
$128.00	Aug 21	5.50	7.25	$6.38	27.4%	8	0.59	225

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 24	6.15	8.75	$7.45	34.9%	5	0.94	--
$134.00	Jul 24	2.40	5.00	$3.70	70.3%	2	0.84	83
$135.00	Jul 31	4.00	5.50	$4.75	31.6%	1	0.77	62
$133.00	Jul 24	2.94	3.20	$3.07	8.5%	1	0.77	--
$136.00	Aug 7	6.05	8.70	$7.38	35.9%	5	0.67	--

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 2.8K, top 285)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Jul 31	0.56	0.89	$0.73	45.2%	285	0.20	325
$150.00	Aug 21	0.45	0.78	$0.62	53.2%	168	0.10	15.9K
$134.00	Jul 24	0.25	0.38	$0.32	40.6%	163	0.17	443
$144.00	Aug 7	0.03	0.90	$0.47	185.1%	119	0.10	--
$133.00	Jul 24	0.43	0.55	$0.49	24.5%	116	0.24	252

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Jul 24	0.15	1.21	$0.68	155.9%	285	0.21	127
$123.00	Aug 7	0.97	1.79	$1.38	59.4%	189	0.22	5
$112.00	Jul 24	0.00	0.17	$0.09	188.9%	184	0.02	257
$128.00	Jul 24	0.40	0.58	$0.49	36.7%	48	0.24	59
$127.00	Jul 24	0.24	0.46	$0.35	62.9%	45	0.17	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 26.8%, max 83.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 24	Aug 28	67.9%	41.3%	64.5%	7	--
$150.00	Jul 31	Aug 21	54.6%	36.9%	47.8%	178	15.9K
$139.00	Jul 24	Aug 28	50.2%	34.2%	47.0%	5	--
$135.00	Jul 24	Aug 21	50.8%	36.4%	39.6%	99	8.5K
$145.00	Jul 31	Aug 28	44.0%	31.7%	39.0%	18	37

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$126.00	Jul 24	Aug 21	60.1%	32.7%	83.8%	286	131
$125.00	Jul 24	Aug 21	57.5%	33.5%	71.5%	53	1.1K
$123.00	Jul 24	Aug 7	60.6%	38.8%	56.1%	199	5
$120.00	Jul 31	Aug 28	45.0%	33.2%	35.6%	3	248
$129.00	Jul 24	Aug 21	35.6%	29.7%	20.0%	42	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 72.33, avg 4.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 31	$0.16	$4.84	$0.16	30.25	$140.16
$137.00	$142.00	Aug 7	$0.32	$4.68	$0.32	14.63	$137.32
$140.00	$142.00	Aug 14	$0.22	$1.78	$0.22	8.09	$140.22
$138.00	$140.00	Jul 31	$0.24	$1.76	$0.24	7.33	$138.24
$131.00	$132.00	Aug 7	$0.12	$0.88	$0.12	7.33	$131.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$123.00	$112.00	Jul 24	$0.15	$10.85	$0.15	72.33	$122.85
$118.00	$105.00	Jul 31	$0.61	$12.39	$0.61	20.31	$117.39
$124.00	$120.00	Jul 31	$0.20	$3.80	$0.20	19.00	$123.80
$125.00	$123.00	Jul 24	$0.19	$1.81	$0.19	9.53	$124.81
$120.00	$115.00	Aug 21	$0.49	$4.51	$0.49	9.20	$119.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 15.00, avg 1.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$131.00	Aug 7	$0.86	$0.86	$0.14	6.14	$130.86
$124.00	$128.00	Jul 31	$3.38	$3.38	$0.62	5.45	$127.38
$137.00	$138.00	Aug 21	$0.67	$0.67	$0.33	2.03	$137.67
$129.00	$130.00	Jul 31	$0.61	$0.61	$0.39	1.56	$129.61
$128.00	$129.00	Jul 31	$0.60	$0.60	$0.40	1.50	$128.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$138.00	$134.00	Jul 24	$3.75	$3.75	$0.25	15.00	$134.25
$126.00	$125.00	Aug 14	$0.88	$0.88	$0.12	7.33	$125.12
$133.00	$132.00	Jul 24	$0.76	$0.76	$0.24	3.17	$132.24
$132.00	$131.00	Jul 24	$0.67	$0.67	$0.33	2.03	$131.33
$134.00	$132.00	Aug 21	$1.30	$1.30	$0.70	1.86	$132.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $1.08, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$143.00	Aug 14	Aug 21	$0.09	38.8%	34.7%
$140.00	Jul 24	Jul 31	$0.18	67.9%	37.0%
$145.00	Jul 31	Aug 7	$0.28	44.0%	39.1%
$144.00	Aug 7	Aug 21	$0.33	36.0%	31.3%
$135.00	Jul 24	Jul 31	$0.34	50.8%	29.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Jul 24	Jul 31	$0.20	60.1%	31.0%
$125.00	Jul 24	Jul 31	$0.26	57.5%	31.6%
$127.00	Jul 24	Jul 31	$0.81	39.5%	31.1%
$120.00	Jul 31	Aug 21	$0.92	45.0%	34.7%
$128.00	Jul 24	Jul 31	$0.97	36.9%	30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 2.06% of stock, avg 4.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$131.00	Jul 24	$1.04	$1.64	$2.68	$128.32	$133.68	2.06%
$130.00	Jul 24	$1.59	$1.13	$2.72	$127.28	$132.72	2.09%
$129.00	Jul 24	$2.17	$0.74	$2.91	$126.09	$131.91	2.23%
$132.00	Jul 24	$0.75	$2.31	$3.06	$128.94	$135.06	2.35%
$133.00	Jul 24	$0.49	$3.07	$3.56	$129.44	$136.56	2.73%
$134.00	Jul 24	$0.32	$3.70	$4.02	$129.98	$138.02	3.08%
$130.00	Jul 31	$2.74	$2.24	$4.98	$125.02	$134.98	3.82%
$131.00	Jul 31	$2.26	$2.86	$5.12	$125.88	$136.12	3.93%
$129.00	Jul 31	$3.35	$1.82	$5.17	$123.83	$134.17	3.97%
$128.00	Jul 31	$3.95	$1.46	$5.41	$122.59	$133.41	4.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.51% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$134.00	$127.00	Jul 24	$0.32	$0.35	$0.67	$126.33	$134.67
$135.00	$127.00	Jul 24	$0.46	$0.35	$0.81	$126.19	$135.81
$134.00	$128.00	Jul 24	$0.32	$0.49	$0.81	$127.19	$134.81
$133.00	$127.00	Jul 24	$0.49	$0.35	$0.84	$126.16	$133.84
$135.00	$128.00	Jul 24	$0.46	$0.49	$0.95	$127.05	$135.95
$133.00	$128.00	Jul 24	$0.49	$0.49	$0.98	$127.02	$133.98
$134.00	$126.00	Jul 24	$0.32	$0.68	$1.00	$125.00	$135.00
$134.00	$129.00	Jul 24	$0.32	$0.74	$1.06	$127.94	$135.06
$132.00	$127.00	Jul 24	$0.75	$0.35	$1.10	$125.90	$133.10
$135.00	$126.00	Jul 24	$0.46	$0.68	$1.14	$124.86	$136.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 15.67, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
132/134	140/141	Aug 21	$1.88	$0.12	15.67	$132.12	$141.88
126/127	129/130	Jul 31	$0.89	$0.11	8.09	$126.11	$129.89
126/127	128/129	Jul 31	$0.88	$0.12	7.33	$126.12	$128.88
127/128	140/141	Aug 21	$0.87	$0.13	6.69	$127.13	$140.87
130/131	133/134	Jul 31	$0.85	$0.15	5.67	$130.15	$133.85
131/132	133/134	Jul 24	$0.84	$0.16	5.25	$131.16	$133.84
128/129	130/131	Jul 31	$0.84	$0.16	5.25	$128.16	$130.84
128/129	132/133	Jul 31	$0.84	$0.16	5.25	$128.16	$132.84
125/126	140/141	Aug 21	$0.84	$0.16	5.25	$125.16	$140.84
125/126	129/130	Jul 24	$0.83	$0.17	4.88	$125.17	$129.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$132.00	$134.00	Aug 21	$0.17	$1.83	10.76
$132.00	$133.00	$134.00	Jul 24	$0.09	$0.91	10.11
$148.00	$149.00	$150.00	Aug 21	$0.09	$0.91	10.11
$130.00	$131.00	$132.00	Jul 31	$0.10	$0.90	9.00
$129.00	$130.00	$131.00	Jul 31	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$127.00	$128.00	$129.00	Jul 31	$0.06	$0.94	15.67
$128.00	$129.00	$130.00	Jul 31	$0.06	$0.94	15.67
$131.00	$132.00	$133.00	Jul 24	$0.09	$0.91	10.11
$125.00	$126.00	$127.00	Jul 31	$0.09	$0.91	10.11
$127.00	$128.00	$129.00	Jul 24	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.09, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Jul 31	-$0.09	$4.91
$137.00	$142.00	1:2	Aug 7	-$0.78	$4.22
$146.00	$150.00	1:2	Jul 31	-$0.40	$3.60
$124.00	$128.00	1:2	Jul 31	-$0.57	$3.43
$152.50	$155.00	1:2	Aug 21	-$0.38	$2.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Aug 21	-$0.16	$4.84
$120.00	$115.00	1:2	Aug 21	-$0.46	$4.54
$124.00	$120.00	1:2	Jul 31	-$0.32	$3.68
$135.00	$131.00	1:2	Jul 31	-$0.97	$3.03
$125.00	$123.00	1:2	Jul 24	-$0.05	$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.45%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$132.00	Aug 21	$4.50	0.47	1.3%	3.45%	4.73%	1	--
$132.00	Aug 14	$3.95	0.46	1.3%	3.03%	4.30%	10	--
$134.00	Aug 21	$3.70	0.41	2.8%	2.84%	5.65%	1	4
$132.00	Aug 7	$3.40	0.47	1.3%	2.61%	3.88%	5	--
$135.00	Aug 21	$3.30	0.38	3.6%	2.53%	6.11%	40	8.1K
$133.00	Aug 7	$3.00	0.43	2.0%	2.30%	4.34%	1	5
$136.00	Aug 21	$2.96	0.36	4.3%	2.27%	6.61%	2	2
$131.00	Aug 7	$2.83	0.50	0.5%	2.17%	2.68%	2	--
$137.00	Aug 21	$2.64	0.33	5.1%	2.03%	7.14%	8	64
$138.00	Aug 28	$2.40	0.33	5.9%	1.84%	7.72%	6	6

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 2,737

Total Puts 1,376

Put/Call Ratio 0.50

Net Difference 1,361

Prior's Put/Call Breakdown

Total Calls 4,716

Total Puts 2,412

Put/Call Ratio 0.51

Net Difference 2,304

Prior 7-Day Put/Call Summary

Total Calls 40,105

Total Puts 13,546

Average Put/Call Ratio 0.37

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