Tour v309
GILD
GILEAD SCIENCES INC
$129.83 -3.72%
$130.03 (+0.15%)🌙
as of 07/10 06:01 PM
(7/9 18:01) ◀
|
Friday, July 10, 2026 (6:01pm)
January 2026
|
▶ (7/13 18:01)
◀ 7/10 18:01 ▶

Option Volume

Detail
ℹ
Current (07/10) 8,595
Calls: 6,792 (79%)
Puts: 1,803 (21%)
Prior (07/09) 4,238
Calls: 3,137 (74%)
Puts: 1,101 (26%)
Current vs Prior +102.81%
Calls: +116.51% (Calls)
Puts: +63.76% (Puts)
Prior 7-Day Total 56,136
Calls: 38,682 (69%)
Puts: 17,454 (31%)
Prior 7-Day Average 8,019
Calls: 5,526 (69%)
Puts: 2,493 (31%)
Current vs Prior 7-Day Avg +7.18%
Calls: +22.91%
Puts: -27.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $2.56M
Calls: $2.15M (84%)
Puts: $408.4K (16%)
Prior (07/09) $1.25M
Calls: $1.00M (80%)
Puts: $244.1K (20%)
Current vs Prior +105.53%
Calls: +114.84%
Puts: +67.27%
Prior 7-Day Total $23.72M
Calls: $19.10M (81%)
Puts: $4.62M (19%)
Prior 7-Day Average $3.39M
Calls: $2.73M (81%)
Puts: $659.9K (19%)
Current vs Prior 7-Day Avg -24.35%
Calls: -21.02%
Puts: -38.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.27
Prior (07/09) 0.35
Current vs Prior -24.36%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -47.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 181,441
Calls: 126,586 (70%)
Puts: 54,855 (30%)
Prior (07/09) 180,566
Calls: 126,231 (70%)
Puts: 54,335 (30%)
Current vs Prior +0.48%
Prior 7-Day Total 1,224,434
Calls: 862,014 (70%)
Puts: 362,420 (30%)
Prior 7-Day Average 174,919
Calls: 123,144 (70%)
Puts: 51,774 (30%)
Current vs Prior 7-Day Avg +3.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.01% | 3.35%3.35% | 10.73%
Prior 2.51% | 3.92%3.92% | 11.04%
Current vs Prior +33.66% | +17.99%-14.60% | -2.77%
Prior 7-Day Avg 2.71% | 4.37%4.46% | 11.13%
Current vs 7-Day Avg +23.44% | +5.97%-24.92% | -3.56%
Prior 7-Day Eod 2.51% | 3.92%-- | --
Current vs 7-Day Eod +33.66% | +17.99%-- | --
Sentiment BEARISHBULLISH

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 84% of dollar volume in calls ($2.15M) vs puts ($408.4K). Massive premium surge with dollar volume up 106% vs prior. Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (6,792 calls vs 1,803 puts).

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 14 of results (avg 7.2%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 215.806.10$5.955.0%1250.521.1K
$135.00Aug 213.653.90$3.786.6%400.398.1K
$127.00Jul 244.404.80$4.608.7%--0.6725
$127.00Jul 173.754.10$3.938.9%--0.7380
$140.00Aug 212.142.34$2.248.9%4670.272.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 218.208.50$8.353.6%150.61392
$130.00Aug 215.355.65$5.505.5%200.481.3K
$132.00Jul 243.804.05$3.936.4%250.601
$120.00Aug 211.862.00$1.937.3%220.22730
$130.00Jul 242.732.94$2.847.4%--0.5047

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. 82 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 103.556.15$4.8553.6%21.00113
$110.00Jul 1718.2021.95$20.0818.7%--0.9825
$105.00Jul 1723.5026.50$25.0012.0%--0.9816
$115.00Jul 1713.2016.65$14.9323.1%--0.9712
$127.00Jul 101.154.80$2.97122.9%330.9689
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 102.216.05$4.1393.0%51.0040
$135.00Jul 103.156.70$4.9372.0%551.0059
$137.00Jul 105.209.00$7.1053.5%--1.0027
$140.00Jul 178.2512.05$10.1537.4%10.95--
$137.00Jul 175.359.10$7.2351.9%--0.92284

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 6.4K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 240.891.18$1.0328.2%1.2K0.25888
$140.00Aug 212.142.34$2.248.9%4670.272.1K
$150.00Aug 210.650.81$0.7321.9%4160.1115.8K
$132.00Jul 170.881.31$1.1039.1%4050.34196
$133.00Jul 170.720.96$0.8428.6%2290.281.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 170.350.87$0.6185.2%3160.2147
$128.00Jul 170.841.37$1.1147.7%2650.3427
$130.00Jul 100.050.53$0.29165.5%1500.531.3K
$123.00Jul 170.050.96$0.51178.4%610.14357
$130.00Jul 171.572.21$1.8933.9%560.50803

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 1437.0%, max 5275.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 10Aug 211564.5%32.3%4738.5%7120
$124.00Jul 10Jul 31869.4%26.5%3185.4%492
$122.00Jul 10Jul 171029.3%32.3%3085.7%141
$141.00Jul 10Aug 141105.9%35.9%2984.3%217
$138.00Jul 10Aug 14911.0%30.9%2852.9%1580
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 10Aug 211940.8%36.1%5275.0%6408
$115.00Jul 10Aug 211564.5%32.3%4738.5%12341
$124.00Jul 10Aug 7869.4%24.2%3499.4%1365
$122.00Jul 10Aug 141029.3%30.1%3325.0%135
$112.00Jul 10Jul 311790.2%57.0%3038.1%--83

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 34.71, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Aug 7$0.14$4.86$0.1434.71$145.14
$150.00$155.00Aug 21$0.36$4.64$0.3612.89$150.36
$143.00$145.00Jul 10$0.15$1.85$0.1512.33$143.15
$143.00$145.00Jul 17$0.19$1.81$0.199.53$143.19
$145.00$150.00Aug 21$0.54$4.46$0.548.26$145.54
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.31$4.69$0.3115.13$114.69
$122.00$120.00Aug 14$0.14$1.86$0.1413.29$121.86
$120.00$115.00Jul 31$0.40$4.60$0.4011.50$119.60
$120.00$115.00Aug 14$0.43$4.57$0.4310.63$119.57
$125.00$123.00Aug 14$0.19$1.81$0.199.53$124.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 34.71, avg 2.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.86$4.86$0.1434.71$119.86
$119.00$124.00Jul 31$4.63$4.63$0.3712.51$123.63
$105.00$110.00Aug 21$4.60$4.60$0.4011.50$109.60
$120.00$122.00Jul 17$1.82$1.82$0.1810.11$121.82
$110.00$115.00Aug 21$4.55$4.55$0.4510.11$114.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$9.62$9.62$0.3825.32$145.38
$140.00$138.00Jul 10$1.90$1.90$0.1019.00$138.10
$125.00$124.00Aug 7$0.89$0.89$0.118.09$124.11
$135.00$134.00Jul 17$0.88$0.88$0.127.33$134.12
$122.00$121.00Jul 10$0.82$0.82$0.184.56$121.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.67, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$143.00Jul 10Jul 17$0.08737.6%45.6%
$137.00Jul 10Jul 17$0.17259.7%27.2%
$139.00Jul 10Jul 17$0.22399.6%35.3%
$115.00Jul 10Jul 17$0.351564.5%46.9%
$126.00Jul 10Jul 17$0.35703.0%28.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$121.00Jul 10Jul 17$0.06706.9%39.6%
$111.00Jul 24Jul 31$0.0771.5%59.2%
$136.00Jul 10Jul 17$0.08770.1%28.6%
$113.00Jul 24Jul 31$0.0965.8%54.8%
$137.00Jul 10Jul 17$0.13259.7%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 0.76% of stock, avg 6.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Jul 10$0.70$0.29$0.99$129.01$130.990.76%
$129.00Jul 10$1.02$0.18$1.20$127.80$130.200.92%
$131.00Jul 10$0.72$1.48$2.20$128.80$133.201.69%
$128.00Jul 10$2.03$0.49$2.52$125.48$130.521.94%
$127.00Jul 10$2.97$0.04$3.01$123.99$130.012.32%
$132.00Jul 10$1.06$2.42$3.48$128.52$135.482.68%
$130.00Jul 17$1.89$1.89$3.78$126.22$133.782.91%
$129.00Jul 17$2.46$1.44$3.90$125.10$132.903.00%
$131.00Jul 17$1.56$2.47$4.03$126.97$135.033.10%
$134.00Jul 10$0.02$4.13$4.15$129.85$138.153.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.69% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$131.00$129.00Jul 10$0.72$0.18$0.90$128.10$131.90
$155.00$110.00Aug 21$0.37$0.59$0.96$109.04$155.96
$135.00$125.00Jul 17$0.47$0.50$0.97$124.03$135.97
$135.00$126.00Jul 17$0.47$0.61$1.08$124.92$136.08
$134.00$125.00Jul 17$0.66$0.50$1.16$123.84$135.16
$131.00$128.00Jul 10$0.72$0.49$1.21$126.79$132.21
$132.00$129.00Jul 10$1.06$0.18$1.24$127.76$133.24
$133.00$129.00Jul 10$1.07$0.18$1.25$127.75$134.25
$136.00$129.00Jul 10$1.07$0.18$1.25$127.75$137.25
$138.00$129.00Jul 10$1.07$0.18$1.25$127.75$139.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 35.36, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/109115/123Jul 24$7.78$0.2235.36$101.22$122.78
110/111115/123Jul 24$7.63$0.3720.62$103.37$122.63
129/131136/139Aug 7$2.86$0.1420.43$128.14$138.86
125/128136/139Aug 7$2.80$0.2014.00$125.20$138.80
112/113115/123Jul 24$7.46$0.5413.81$105.54$122.46
117/120123/124Jul 24$2.72$0.289.71$117.28$125.72
124/125136/139Aug 7$2.71$0.299.34$122.29$138.71
128/129131/132Jul 24$0.90$0.109.00$128.10$131.90
125/128131/132Aug 7$2.69$0.318.68$125.31$133.69
110/115120/125Aug 21$4.38$0.627.06$110.62$124.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.06$4.9482.33
$145.00$150.00$155.00Aug 21$0.18$4.8226.78
$145.00$150.00$155.00Jul 17$0.23$4.7720.74
$124.00$125.00$126.00Jul 10$0.05$0.9519.00
$110.00$115.00$120.00Jul 17$0.29$4.7116.24
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$126.00$127.00$128.00Jul 17$0.06$0.9415.67
$130.00$131.00$132.00Jul 17$0.06$0.9415.67
$133.00$134.00$135.00Jul 17$0.06$0.9415.67
$105.00$110.00$115.00Aug 21$0.32$4.6814.62
$130.00$135.00$140.00Aug 21$0.32$4.6814.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-1.03, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$123.001:2Jul 24-$1.03$6.97
$150.00$155.001:2Aug 21-$0.01$4.99
$145.00$150.001:2Jul 17-$0.17$4.83
$145.00$150.001:2Aug 21-$0.19$4.81
$140.00$145.001:2Aug 21-$0.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$0.19$4.81
$115.00$110.001:2Aug 21-$0.28$4.72
$141.00$135.001:2Jul 24-$1.38$4.62
$125.00$120.001:2Aug 21-$0.48$4.52
$110.00$105.001:2Aug 21-$0.61$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 4.47%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 21$5.800.520.1%4.47%4.60%1251.1K
$135.00Aug 21$3.650.394.0%2.81%6.79%408.1K
$133.00Aug 14$3.300.432.4%2.54%4.98%22
$131.00Aug 7$3.200.470.9%2.46%3.37%11
$130.00Aug 7$3.100.480.1%2.39%2.52%64
$130.00Jul 31$2.850.500.1%2.20%2.33%228
$130.00Jul 24$2.650.500.1%2.04%2.17%103101
$135.00Aug 14$2.500.384.0%1.93%5.91%27
$134.00Aug 7$2.230.383.2%1.72%4.93%67
$140.00Aug 21$2.140.277.8%1.65%9.48%4672.1K

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 6,792
Total Puts 1,803
Put/Call Ratio 0.27
Net Difference 4,989

Prior's Put/Call Breakdown

Total Calls 3,137
Total Puts 1,101
Put/Call Ratio 0.35
Net Difference 2,036

Prior 7-Day Put/Call Summary

Total Calls 38,682
Total Puts 17,454
Average Put/Call Ratio 0.51
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