Tour v422
GILD
GILEAD SCIENCES INC
$130.52 +0.94%
$131.50 (+0.75%)🌙
as of 07/27 06:04 PM
(7/24 01:42) ◀
|
Monday, July 27, 2026 (6:04pm)
January 2026
|
▶ (7/28 18:09)
◀ 7/27 18:04 ▶

Option Volume

Detail
ℹ
Current (07/27) 6,750
Calls: 5,000 (74%)
Puts: 1,750 (26%)
Prior (07/24) 4,018
Calls: 2,897 (72%)
Puts: 1,121 (28%)
Current vs Prior +67.99%
Calls: +72.59% (Calls)
Puts: +56.11% (Puts)
Prior 7-Day Total 48,071
Calls: 36,427 (76%)
Puts: 11,644 (24%)
Prior 7-Day Average 6,867
Calls: 5,203 (76%)
Puts: 1,663 (24%)
Current vs Prior 7-Day Avg -1.71%
Calls: -3.92%
Puts: +5.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $1.83M
Calls: $1.05M (58%)
Puts: $778.6K (42%)
Prior (07/24) $1.37M
Calls: $910.3K (67%)
Puts: $457.8K (33%)
Current vs Prior +33.94%
Calls: +15.77%
Puts: +70.07%
Prior 7-Day Total $17.48M
Calls: $14.04M (80%)
Puts: $3.44M (20%)
Prior 7-Day Average $2.50M
Calls: $2.01M (80%)
Puts: $491.8K (20%)
Current vs Prior 7-Day Avg -26.61%
Calls: -47.44%
Puts: +58.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.35
Prior (07/24) 0.39
Current vs Prior -9.55%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -2.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 161,242
Calls: 115,049 (71%)
Puts: 46,193 (29%)
Prior (07/24) 70,070
Calls: 59,785 (85%)
Puts: 10,285 (15%)
Current vs Prior +130.12%
Prior 7-Day Total 1,011,766
Calls: 729,670 (72%)
Puts: 282,096 (28%)
Prior 7-Day Average 144,538
Calls: 104,238 (72%)
Puts: 40,299 (28%)
Current vs Prior 7-Day Avg +11.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.31% | 6.01%7.03% | 12.26%
Prior 3.85% | 6.75%7.54% | 11.95%
Current vs Prior -14.06% | -11.03%-6.72% | +2.60%
Prior 7-Day Avg 3.03% | 4.75%6.28% | 11.82%
Current vs 7-Day Avg +9.41% | +26.41%+11.93% | +3.69%
Prior 7-Day Eod 3.85% | 6.75%7.54% | 11.95%
Current vs 7-Day Eod -14.06% | -11.03%-6.72% | +2.60%
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

Above-average activity with volume up 68% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (5,000 calls vs 1,750 puts). Call-heavy open interest (115,049 calls vs 46,193 puts) suggests bullish positioning. Rising open interest (up 130%) indicates new positions being established.

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 -- of results (avg --%, best --%)

No options available for this category

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 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2125.3528.10$26.7310.3%--0.9870
$110.00Aug 2119.7023.30$21.5016.7%--0.9694
$117.00Jul 3112.0015.75$13.8827.0%10.96--
$105.00Jul 3123.8027.70$25.7515.1%60.96--
$110.00Jul 3119.4022.70$21.0515.7%40.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2122.4025.30$23.8512.2%--1.0024
$145.00Aug 2112.9516.75$14.8525.6%--0.9227
$135.00Jul 313.106.40$4.7569.5%--0.8363
$140.00Aug 78.1011.95$10.0238.4%200.82--
$138.00Aug 76.5010.20$8.3544.3%10.793

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 4.4K, top 810)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 310.300.53$0.4254.8%8100.16511
$139.00Jul 310.050.50$0.28160.7%6100.1026
$138.00Jul 310.190.49$0.3488.2%5220.12110
$134.00Jul 310.630.92$0.7837.2%3780.26142
$131.00Aug 284.005.85$4.9337.5%1590.4922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 311.421.88$1.6527.9%2450.44228
$110.00Aug 210.140.40$0.2796.3%840.04569
$130.00Aug 73.204.15$3.6825.8%490.4733
$128.00Jul 310.691.18$0.9452.1%350.29117
$128.00Aug 71.823.20$2.5155.0%320.3822

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 54.5%, max 185.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 31Aug 21115.0%40.3%185.1%5120
$105.00Jul 31Aug 21126.5%45.9%175.8%670
$147.00Jul 31Aug 2196.6%35.8%170.1%1150
$110.00Jul 31Aug 21105.1%41.7%152.1%494
$150.00Jul 31Aug 2877.9%43.0%81.0%138
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 31Aug 21126.5%45.9%175.8%3240
$110.00Jul 31Aug 21105.1%41.7%152.1%85570
$120.00Jul 31Aug 2855.6%33.6%65.4%4257
$111.00Jul 31Aug 7105.8%68.9%53.6%232
$134.00Aug 7Sep 451.2%37.5%36.5%--25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 44.45, avg 4.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.13$4.87$0.1337.46$150.13
$145.00$150.00Aug 28$0.15$4.85$0.1532.33$145.15
$145.00$147.00Aug 21$0.11$1.89$0.1117.18$145.11
$142.00$144.00Aug 7$0.13$1.87$0.1314.38$142.13
$145.00$150.00Aug 14$0.33$4.67$0.3314.15$145.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Aug 21$0.11$4.89$0.1144.45$109.89
$115.00$110.00Aug 21$0.34$4.66$0.3413.71$114.66
$122.00$120.00Jul 31$0.14$1.86$0.1413.29$121.86
$125.00$121.00Aug 28$0.36$3.64$0.3610.11$124.64
$125.00$124.00Jul 31$0.10$0.90$0.109.00$124.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 40.67, avg 2.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Aug 7$4.88$4.88$0.1240.67$114.88
$117.00$125.00Jul 31$7.65$7.65$0.3521.86$124.65
$105.00$110.00Jul 31$4.70$4.70$0.3015.67$109.70
$110.00$115.00Aug 21$4.65$4.65$0.3513.29$114.65
$115.00$125.00Aug 7$8.87$8.87$1.137.85$123.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$9.00$9.00$1.009.00$146.00
$145.00$140.00Aug 21$4.22$4.22$0.785.41$140.78
$130.00$129.00Aug 21$0.84$0.84$0.165.25$129.16
$140.00$138.00Aug 7$1.67$1.67$0.335.06$138.33
$135.00$133.00Aug 14$1.65$1.65$0.354.71$133.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $1.28, cheapest $0.19)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Jul 31Aug 7$0.2255.5%39.8%
$110.00Jul 31Aug 7$0.23105.1%84.8%
$141.00Jul 31Aug 7$0.2851.4%38.6%
$145.00Jul 31Aug 7$0.3450.2%44.6%
$139.00Jul 31Aug 7$0.4945.4%38.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Jul 31Aug 7$0.19105.8%68.9%
$138.00Aug 7Aug 14$0.4739.9%40.5%
$120.00Jul 31Aug 7$0.4855.6%44.7%
$140.00Aug 7Aug 21$0.6144.1%35.0%
$126.00Jul 31Aug 7$0.6639.3%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.85% of stock, avg 8.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$131.00Jul 31$1.69$2.03$3.72$127.28$134.722.85%
$130.00Jul 31$2.29$1.65$3.94$126.06$133.943.02%
$129.00Jul 31$2.76$1.23$3.99$125.01$132.993.06%
$132.00Jul 31$1.42$2.62$4.04$127.96$136.043.10%
$128.00Jul 31$3.32$0.94$4.26$123.74$132.263.26%
$133.00Jul 31$1.05$3.26$4.31$128.69$137.313.30%
$135.00Jul 31$0.41$4.75$5.16$129.84$140.163.95%
$127.00Jul 31$4.58$0.71$5.29$121.71$132.294.05%
$125.00Jul 31$6.23$0.56$6.79$118.21$131.795.20%
$130.00Aug 7$3.74$3.68$7.42$122.58$137.425.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.73% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$126.00Jul 31$0.41$0.54$0.95$125.05$135.95
$135.00$127.00Jul 31$0.41$0.71$1.12$125.88$136.12
$134.00$126.00Jul 31$0.78$0.54$1.32$124.68$135.32
$135.00$128.00Jul 31$0.41$0.94$1.35$126.65$136.35
$134.00$127.00Jul 31$0.78$0.71$1.49$125.51$135.49
$133.00$126.00Jul 31$1.05$0.54$1.59$124.41$134.59
$135.00$129.00Jul 31$0.41$1.23$1.64$127.36$136.64
$134.00$128.00Jul 31$0.78$0.94$1.72$126.28$135.72
$133.00$127.00Jul 31$1.05$0.71$1.76$125.24$134.76
$132.00$126.00Jul 31$1.42$0.54$1.96$124.04$133.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 43.44, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
112/113117/125Jul 31$7.82$0.1843.44$105.18$124.82
121/123125/129Aug 7$3.88$0.1232.33$119.12$128.88
123/125126/130Aug 14$3.77$0.2316.39$121.23$129.77
110/115120/125Aug 21$4.67$0.3314.15$110.33$124.67
123/124125/127Jul 31$1.86$0.1413.29$122.14$126.86
123/125129/130Aug 21$1.84$0.1611.50$123.16$130.84
112/113125/127Jul 31$1.82$0.1810.11$111.18$126.82
120/121133/135Aug 28$1.82$0.1810.11$119.18$134.82
120/121125/130Aug 28$4.52$0.489.42$116.48$129.52
119/120125/127Jul 31$1.80$0.209.00$118.20$126.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 22.81, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$116.00$117.00Jul 31$0.06$0.9415.67
$110.00$115.00$120.00Aug 21$0.43$4.5710.63
$128.00$129.00$130.00Jul 31$0.09$0.9110.11
$132.00$133.00$134.00Jul 31$0.10$0.909.00
$137.00$138.00$139.00Aug 21$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.21$4.7922.81
$105.00$110.00$115.00Aug 21$0.23$4.7720.74
$123.00$125.00$127.00Aug 21$0.11$1.8917.18
$126.00$127.00$128.00Jul 31$0.06$0.9415.67
$127.00$128.00$129.00Jul 31$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.05, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$0.19$4.81
$145.00$150.001:2Aug 14-$0.67$4.33
$145.00$150.001:2Aug 28-$0.98$4.02
$145.00$150.001:2Aug 7-$1.82$3.18
$126.00$130.001:2Aug 14-$1.16$2.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$0.05$4.95
$120.00$115.001:2Aug 21-$0.06$4.94
$111.00$105.001:2Aug 7-$1.55$4.45
$155.00$145.001:2Aug 21-$5.85$4.15
$135.00$130.001:2Aug 28-$1.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 3.06%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$131.00Aug 28$4.000.490.4%3.06%3.43%15922
$131.00Aug 21$3.400.550.4%2.60%2.97%115
$132.00Aug 14$3.250.481.1%2.49%3.62%2414
$135.00Aug 21$3.100.413.4%2.38%5.81%168.0K
$132.00Aug 28$2.950.451.1%2.26%3.39%--11
$132.00Aug 21$2.860.521.1%2.19%3.33%182
$134.00Aug 14$2.810.412.7%2.15%4.82%--13
$133.00Aug 28$2.800.441.9%2.15%4.05%--13
$131.00Aug 7$2.740.490.4%2.10%2.47%--24
$133.00Aug 7$2.650.421.9%2.03%3.93%98

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 5,000
Total Puts 1,750
Put/Call Ratio 0.35
Net Difference 3,250

Prior's Put/Call Breakdown

Total Calls 2,897
Total Puts 1,121
Put/Call Ratio 0.39
Net Difference 1,776

Prior 7-Day Put/Call Summary

Total Calls 36,427
Total Puts 11,644
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