GILD - Options Database

GILD

GILEAD SCIENCES INC

$125.97 -0.29%

(6/30 18:01) ◀

Wednesday, July 1, 2026 (6:01pm)

▶ (7/2 18:01)

◀ 7/1 18:01 ▶

Option Volume

Detail

ℹ

Current (07/01) 3,771

Calls: 1,952 (52%)

Puts: 1,819 (48%)

Prior (06/30) 8,250

Calls: 5,931 (72%)

Puts: 2,319 (28%)

Current vs Prior -54.29%

Calls: -67.09% (Calls)

Puts: -21.56% (Puts)

Prior 7-Day Total 47,111

Calls: 31,406 (67%)

Puts: 15,705 (33%)

Prior 7-Day Average 6,730

Calls: 4,486 (67%)

Puts: 2,243 (33%)

Current vs Prior 7-Day Avg -43.97%

Calls: -56.49%

Puts: -18.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $1.51M

Calls: $709.1K (47%)

Puts: $805.6K (53%)

Prior (06/30) $3.79M

Calls: $3.03M (80%)

Puts: $755.0K (20%)

Current vs Prior -60.00%

Calls: -76.61%

Puts: +6.70%

Prior 7-Day Total $18.18M

Calls: $11.94M (66%)

Puts: $6.24M (34%)

Prior 7-Day Average $2.60M

Calls: $1.71M (66%)

Puts: $890.7K (34%)

Current vs Prior 7-Day Avg -41.68%

Calls: -58.44%

Puts: -9.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.93

Prior (06/30) 0.39

Current vs Prior +138.33%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +67.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01) 173,461

Calls: 122,456 (71%)

Puts: 51,005 (29%)

Prior (06/30) 167,773

Calls: 118,063 (70%)

Puts: 49,710 (30%)

Current vs Prior +3.39%

Prior 7-Day Total 1,073,179

Calls: 762,015 (71%)

Puts: 311,164 (29%)

Prior 7-Day Average 153,311

Calls: 108,859 (71%)

Puts: 44,452 (29%)

Current vs Prior 7-Day Avg +13.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.84% | 4.87%3.84% | 4.87%4.87% | 11.20%

Prior 2.10% | 3.96%-- | ---- | --

Current vs Prior -6.14% | -2.92%-- | ---- | --

Prior 7-Day Avg 2.72% | 4.07%-- | ---- | --

Current vs 7-Day Avg -27.61% | -5.65%-- | ---- | --

Prior 7-Day Eod 2.10% | 3.96%-- | ---- | --

Current vs 7-Day Eod -6.14% | -2.92%-- | ---- | --

Sentiment BULLISH----

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 65.52% | 25.15%

Calls: 43.90% | 20.86%

Puts: 87.14% | 29.43%

Current vs 7-Day Avg -78.28% | -78.41%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 54% vs prior. P/C ratio rising 138% - increased hedging/bearish positioning. Call-heavy open interest (122,456 calls vs 51,005 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 6 of results (avg 7.9%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	3.35	3.55	$3.45	5.8%	130	0.57	549
$127.00	Jul 17	2.35	2.52	$2.44	7.0%	2	0.46	82
$126.00	Jul 17	2.77	2.99	$2.88	7.6%	22	0.51	73
$125.00	Jul 24	3.70	4.05	$3.88	9.0%	--	0.57	127
$124.00	Jul 10	3.05	3.35	$3.20	9.4%	--	0.68	90

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	2.07	2.26	$2.17	8.8%	36	0.43	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.76, cheapest $0.76)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	0.69	0.83	$0.76	18.4%	5	0.19	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	14.55	18.20	$16.38	22.3%	--	0.96	25
$114.00	Jul 2	10.25	14.15	$12.20	32.0%	--	0.96	96
$105.00	Jul 17	19.45	23.35	$21.40	18.2%	--	0.95	18
$122.00	Jul 2	3.00	5.60	$4.30	60.5%	--	0.92	34
$115.00	Jul 17	10.40	13.05	$11.73	22.6%	2	0.92	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 2	2.54	5.10	$3.82	67.0%	2	1.00	2
$133.00	Jul 10	5.60	8.20	$6.90	37.7%	1	1.00	1
$129.00	Jul 2	1.60	4.15	$2.88	88.5%	8	0.94	7
$134.00	Jul 10	6.00	9.55	$7.78	45.6%	--	0.91	12
$131.00	Jul 10	4.55	6.45	$5.50	34.5%	1	0.88	77

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 1.6K, top 192)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	3.35	3.55	$3.45	5.8%	130	0.57	549
$130.00	Jul 17	1.17	1.35	$1.26	14.3%	104	0.29	1.9K
$126.00	Jul 10	1.92	3.20	$2.56	50.0%	84	0.54	43
$130.00	Jul 2	0.01	0.15	$0.08	175.0%	64	0.07	455
$131.00	Jul 10	0.34	0.51	$0.43	39.5%	53	0.17	511

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Jul 10	1.80	3.10	$2.45	53.1%	192	0.61	29
$120.00	Jul 24	0.14	1.28	$0.71	160.6%	137	0.18	65
$124.00	Jul 10	0.93	1.60	$1.27	52.8%	107	0.33	256
$126.00	Jul 10	0.51	3.50	$2.01	148.8%	101	0.47	5
$125.00	Jul 17	2.07	2.26	$2.17	8.8%	36	0.43	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 138.8%, max 508.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$137.00	Jul 2	Jul 31	170.4%	34.3%	397.2%	--	220
$115.00	Jul 2	Jul 24	154.6%	33.5%	361.7%	25	120
$138.00	Jul 2	Jul 31	157.1%	35.6%	341.7%	--	67
$135.00	Jul 2	Jul 31	104.8%	33.7%	211.0%	--	226
$140.00	Jul 2	Aug 7	107.1%	35.0%	206.2%	1	62

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 2	Jul 31	311.3%	51.2%	508.1%	--	157
$112.00	Jul 2	Jul 24	227.6%	48.0%	374.3%	1	184
$115.00	Jul 2	Jul 31	154.6%	35.9%	330.7%	1	63
$119.00	Jul 2	Jul 24	98.9%	23.9%	313.3%	29	57
$117.00	Jul 2	Jul 24	117.0%	29.2%	301.0%	1	95

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 40.67, avg 4.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 17	$0.12	$4.88	$0.12	40.67	$140.12
$136.00	$143.00	Jul 24	$0.37	$6.63	$0.37	17.92	$136.37
$133.00	$135.00	Jul 31	$0.16	$1.84	$0.16	11.50	$133.16
$137.00	$140.00	Jul 17	$0.31	$2.69	$0.31	8.68	$137.31
$135.00	$136.00	Jul 10	$0.12	$0.88	$0.12	7.33	$135.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$109.00	Jul 31	$0.19	$5.81	$0.19	30.58	$114.81
$115.00	$112.00	Jul 17	$0.11	$2.89	$0.11	26.27	$114.89
$109.00	$105.00	Jul 31	$0.26	$3.74	$0.26	14.38	$108.74
$109.00	$105.00	Jul 24	$0.37	$3.63	$0.37	9.81	$108.63
$128.00	$127.00	Jul 10	$0.10	$0.90	$0.10	9.00	$127.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 39.00, avg 1.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$117.00	$121.00	Jul 2	$3.90	$3.90	$0.10	39.00	$120.90
$110.00	$115.00	Jul 17	$4.65	$4.65	$0.35	13.29	$114.65
$115.00	$120.00	Jul 17	$4.58	$4.58	$0.42	10.90	$119.58
$115.00	$123.00	Jul 24	$7.20	$7.20	$0.80	9.00	$122.20
$125.00	$126.00	Jul 2	$0.80	$0.80	$0.20	4.00	$125.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$128.00	Jul 10	$1.88	$1.88	$0.12	15.67	$128.12
$135.00	$130.00	Jul 17	$4.42	$4.42	$0.58	7.62	$130.58
$134.00	$133.00	Jul 10	$0.88	$0.88	$0.12	7.33	$133.12
$127.00	$126.00	Jul 2	$0.84	$0.84	$0.16	5.25	$126.16
$127.00	$126.00	Jul 17	$0.73	$0.73	$0.27	2.70	$126.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.70, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$134.00	Jul 10	Jul 17	$0.07	32.7%	26.7%
$133.00	Jul 2	Jul 10	$0.13	56.0%	23.4%
$131.00	Jul 2	Jul 10	$0.34	48.9%	23.6%
$136.00	Jul 10	Jul 17	$0.35	28.3%	30.4%
$132.00	Jul 2	Jul 10	$0.38	52.8%	27.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$128.00	Jul 2	Jul 10	$0.26	42.6%	28.5%
$121.00	Jul 2	Jul 10	$0.27	63.3%	27.8%
$120.00	Jul 2	Jul 10	$0.38	73.0%	33.9%
$122.00	Jul 2	Jul 10	$0.46	48.1%	26.9%
$130.00	Jul 2	Jul 10	$0.51	39.9%	23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.33% of stock, avg 5.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$126.00	Jul 2	$0.95	$0.73	$1.68	$124.32	$127.68	1.33%
$127.00	Jul 2	$0.51	$1.57	$2.08	$124.92	$129.08	1.65%
$125.00	Jul 2	$1.75	$0.42	$2.17	$122.83	$127.17	1.72%
$128.00	Jul 2	$0.42	$2.19	$2.61	$125.39	$130.61	2.07%
$124.00	Jul 2	$2.44	$0.41	$2.85	$121.15	$126.85	2.26%
$129.00	Jul 2	$0.16	$2.88	$3.04	$125.96	$132.04	2.41%
$127.00	Jul 10	$1.15	$2.35	$3.50	$123.50	$130.50	2.78%
$123.00	Jul 2	$3.35	$0.25	$3.60	$119.40	$126.60	2.86%
$130.00	Jul 2	$0.08	$3.82	$3.90	$126.10	$133.90	3.10%
$128.00	Jul 10	$1.57	$2.45	$4.02	$123.98	$132.02	3.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.53% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$128.00	$123.00	Jul 2	$0.42	$0.25	$0.67	$122.33	$128.67
$127.00	$123.00	Jul 2	$0.51	$0.25	$0.76	$122.24	$127.76
$128.00	$124.00	Jul 2	$0.42	$0.41	$0.83	$123.17	$128.83
$128.00	$125.00	Jul 2	$0.42	$0.42	$0.84	$124.16	$128.84
$127.00	$124.00	Jul 2	$0.51	$0.41	$0.92	$123.08	$127.92
$127.00	$125.00	Jul 2	$0.51	$0.42	$0.93	$124.07	$127.93
$138.00	$123.00	Jul 2	$0.68	$0.25	$0.93	$122.07	$138.93
$131.00	$122.00	Jul 10	$0.43	$0.57	$1.00	$121.00	$132.00
$138.00	$125.00	Jul 2	$0.68	$0.42	$1.10	$123.90	$139.10
$138.00	$124.00	Jul 2	$0.68	$0.41	$1.09	$122.91	$139.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 21.22, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
110/112	115/123	Jul 24	$7.64	$0.36	21.22	$104.36	$122.64
105/109	115/123	Jul 24	$7.57	$0.43	17.60	$101.43	$122.57
110/112	122/123	Jul 2	$1.87	$0.13	14.38	$110.13	$123.87
110/112	123/124	Jul 2	$1.83	$0.17	10.76	$110.17	$124.83
122/123	125/126	Jul 17	$0.89	$0.11	8.09	$122.11	$125.89
121/122	128/129	Jul 10	$0.87	$0.13	6.69	$121.13	$128.87
110/112	126/127	Jul 10	$1.73	$0.27	6.41	$110.27	$127.73
125/126	131/132	Jul 24	$0.85	$0.15	5.67	$125.15	$131.85
117/118	125/126	Jul 17	$0.84	$0.16	5.25	$117.16	$125.84
110/112	115/116	Jul 2	$1.60	$0.40	4.00	$110.40	$116.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Jul 17	$0.07	$4.93	70.43
$140.00	$145.00	$150.00	Jul 17	$0.13	$4.87	37.46
$121.00	$122.00	$123.00	Jul 2	$0.05	$0.95	19.00
$129.00	$130.00	$131.00	Jul 17	$0.05	$0.95	19.00
$128.00	$129.00	$130.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$127.00	$128.00	$129.00	Jul 2	$0.07	$0.93	13.29
$118.00	$119.00	$120.00	Jul 17	$0.13	$0.87	6.69
$113.00	$115.00	$117.00	Jul 2	$0.27	$1.73	6.41
$119.00	$120.00	$121.00	Jul 2	$0.17	$0.83	4.88
$121.00	$122.00	$123.00	Jul 2	$0.20	$0.80	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-0.41, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$136.00	$143.00	1:2	Jul 24	-$0.41	$6.59
$145.00	$150.00	1:2	Jul 17	-$0.08	$4.92
$136.00	$140.00	1:2	Jul 10	-$0.08	$3.92
$117.00	$121.00	1:2	Jul 2	-$1.40	$2.60
$115.00	$120.00	1:2	Jul 17	-$2.57	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$109.00	1:2	Jul 31	-$0.99	$5.01
$110.00	$105.00	1:2	Jul 17	-$0.38	$4.62
$125.00	$120.00	1:2	Aug 7	-$0.63	$4.37
$135.00	$130.00	1:2	Jul 17	-$0.68	$4.32
$109.00	$105.00	1:2	Jul 24	-$0.43	$3.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.90%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$126.00	Aug 7	$3.65	0.54	0.0%	2.90%	2.92%	1	1
$126.00	Jul 31	$3.20	0.50	0.0%	2.54%	2.56%	1	2
$126.00	Jul 24	$3.15	0.52	0.0%	2.50%	2.52%	--	56
$126.00	Jul 17	$2.77	0.51	0.0%	2.20%	2.22%	22	73
$127.00	Jul 24	$2.58	0.47	0.8%	2.05%	2.87%	--	29
$127.00	Jul 17	$2.35	0.46	0.8%	1.87%	2.68%	2	82
$127.00	Jul 31	$2.22	0.46	0.8%	1.76%	2.58%	--	76
$128.00	Jul 31	$2.00	0.42	1.6%	1.59%	3.20%	1	8
$126.00	Jul 10	$1.92	0.54	0.0%	1.52%	1.55%	84	43
$129.00	Jul 31	$1.70	0.38	2.4%	1.35%	3.75%	--	12

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 1,952

Total Puts 1,819

Put/Call Ratio 0.93

Net Difference 133

Prior's Put/Call Breakdown

Total Calls 5,931

Total Puts 2,319

Put/Call Ratio 0.39

Net Difference 3,612

Prior 7-Day Put/Call Summary

Total Calls 31,406

Total Puts 15,705

Average Put/Call Ratio 0.56

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...

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