Tour v509
GILD
GILEAD SCIENCES INC
$138.92 +0.40%
$138.70 (-0.16%)🌙
as of 08/17 06:03 PM
(8/14 18:02) ◀
|
Monday, August 17, 2026 (6:03pm)
January 2026
|
▶ (8/18 18:03)
◀ 8/17 18:03 ▶

Option Volume

Detail
ℹ
Current (08/17) 6,843
Calls: 4,502 (66%)
Puts: 2,341 (34%)
Prior (08/14) 5,878
Calls: 3,482 (59%)
Puts: 2,396 (41%)
Current vs Prior +16.42%
Calls: +29.29% (Calls)
Puts: -2.30% (Puts)
Prior 7-Day Total 54,829
Calls: 39,905 (73%)
Puts: 14,924 (27%)
Prior 7-Day Average 7,832
Calls: 5,700 (73%)
Puts: 2,132 (27%)
Current vs Prior 7-Day Avg -12.64%
Calls: -21.03%
Puts: +9.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $2.60M
Calls: $1.79M (69%)
Puts: $801.0K (31%)
Prior (08/14) $2.38M
Calls: $1.68M (71%)
Puts: $700.9K (29%)
Current vs Prior +8.83%
Calls: +6.55%
Puts: +14.29%
Prior 7-Day Total $18.90M
Calls: $14.31M (76%)
Puts: $4.59M (24%)
Prior 7-Day Average $2.70M
Calls: $2.04M (76%)
Puts: $655.9K (24%)
Current vs Prior 7-Day Avg -3.89%
Calls: -12.24%
Puts: +22.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.52
Prior (08/14) 0.69
Current vs Prior -24.43%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -7.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 163,814
Calls: 110,355 (67%)
Puts: 53,459 (33%)
Prior (08/14) 165,462
Calls: 111,956 (68%)
Puts: 53,506 (32%)
Current vs Prior -1.00%
Prior 7-Day Total 1,127,624
Calls: 781,098 (69%)
Puts: 346,526 (31%)
Prior 7-Day Average 161,089
Calls: 111,585 (69%)
Puts: 49,503 (31%)
Current vs Prior 7-Day Avg +1.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.11% | 4.25%3.11% | 8.35%
Prior 3.04% | 4.82%3.04% | 8.96%
Current vs Prior +2.20% | -11.90%+2.20% | -6.83%
Prior 7-Day Avg 2.88% | 4.32%4.30% | 9.41%
Current vs 7-Day Avg +7.81% | -1.65%-27.65% | -11.25%
Prior 7-Day Eod 3.04% | 4.82%3.04% | 8.96%
Current vs 7-Day Eod +2.20% | -11.90%+2.20% | -6.83%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.54% | 38.74%
Calls: 5.06% | 45.91%
Puts: 4.03% | 31.58%
Prior 4.54% | 38.74%
Calls: 5.06% | 45.91%
Puts: 4.03% | 31.58%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 4.54% | 38.74%
Calls: 5.06% | 45.91%
Puts: 4.03% | 31.58%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.79M). Bullish P/C ratio of 0.52. P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (110,355 calls vs 53,459 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 4 of results (avg 8.7%, best 6.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1810.2010.90$10.556.6%350.791.2K
$125.00Sep 1814.1515.40$14.788.5%100.90367
$125.00Aug 2113.6015.00$14.309.8%111.001.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1811.7012.90$12.309.8%40.8475

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. 56 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1822.9525.75$24.3511.5%--1.00179
$125.00Aug 2113.6015.00$14.309.8%111.001.3K
$120.00Aug 2117.6519.95$18.8012.2%--0.9974
$127.00Aug 2110.1013.70$11.9030.3%--0.9826
$128.00Aug 219.4512.55$11.0028.2%--0.97229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 219.0513.05$11.0536.2%11.007
$155.00Aug 2114.0518.05$16.0524.9%--1.0012
$149.00Aug 218.0512.00$10.0339.4%10.96--
$145.00Aug 214.607.85$6.2352.2%50.9527
$155.00Sep 1815.7518.00$16.8813.3%--0.9233

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 4.8K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 211.171.80$1.4942.3%1.1K0.443.4K
$142.00Aug 210.120.96$0.54155.6%2810.2467
$150.00Sep 180.750.98$0.8726.4%2800.165.1K
$148.00Sep 110.002.34$1.17200.0%1700.20200
$141.00Aug 210.430.97$0.7077.1%1690.31234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 211.704.00$2.8580.7%7140.57241
$140.00Sep 183.256.85$5.0571.3%2300.532.2K
$135.00Aug 210.110.52$0.32128.1%780.15456
$130.00Sep 181.321.66$1.4922.8%650.21907
$138.00Aug 281.564.15$2.8690.6%430.4210

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 24.9%, max 49.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$137.00Aug 21Sep 1139.8%26.7%49.2%42181
$139.00Aug 21Sep 2535.8%28.6%25.3%14169
$138.00Aug 21Sep 1129.6%24.0%23.3%171.5K
$140.00Aug 21Sep 2531.9%28.4%12.0%1.1K3.4K
$143.00Aug 21Sep 2530.1%28.5%5.6%22184
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$137.00Aug 21Sep 1139.8%26.7%49.2%15143
$138.00Aug 21Sep 1129.6%24.0%23.3%3034
$140.00Aug 21Sep 1831.9%28.6%11.3%9442.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 1.38, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$132.00$133.00Aug 21$0.42$0.58$0.4294%1.38$132.42
$138.00$139.00Aug 21$0.12$0.88$0.1262%7.33$138.12
$145.00$148.00Sep 11$0.28$2.72$0.2826%9.71$145.28
$140.00$141.00Sep 4$0.14$0.86$0.1447%6.14$140.14
$143.00$145.00Sep 4$0.29$1.71$0.2934%5.90$143.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$132.00$130.00Sep 4$0.11$1.89$0.1121%17.18$131.89
$137.00$135.00Aug 28$0.37$1.63$0.3736%4.41$136.63
$140.00$135.00Sep 18$1.97$3.03$1.9753%1.54$138.03
$134.00$133.00Sep 4$0.11$0.89$0.1127%8.09$133.89
$125.00$120.00Sep 18$0.23$4.77$0.2311%20.74$124.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 6.14, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$141.00Aug 21$0.79$0.79$0.2156%3.76$140.79
$140.00$145.00Sep 18$2.17$2.17$2.8353%0.77$142.17
$144.00$145.00Sep 11$0.60$0.60$0.4068%1.50$144.60
$141.00$142.00Sep 4$0.67$0.67$0.3357%2.03$141.67
$139.00$140.00Aug 21$0.76$0.76$0.2447%3.17$139.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$121.00$120.00Sep 4$0.86$0.86$0.1488%6.14$120.14
$135.00$134.00Aug 28$0.83$0.83$0.1772%4.88$134.17
$133.00$131.00Aug 28$0.86$0.86$1.1477%0.75$132.14
$137.00$136.00Aug 21$0.83$0.83$0.1766%4.88$136.17
$124.00$122.00Sep 4$0.65$0.65$1.3586%0.48$123.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.67, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 21Aug 28$0.1231.9%19.0%
$139.00Aug 21Aug 28$0.4335.8%23.2%
$137.00Aug 21Aug 28$0.3439.8%31.3%
$141.00Aug 21Aug 28$0.5724.3%19.8%
$138.00Aug 21Aug 28$1.5329.6%37.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$139.00Aug 21Aug 28$0.0535.8%23.2%
$137.00Aug 21Aug 28$0.5739.8%31.3%
$138.00Aug 21Aug 28$1.7129.6%37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.53% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Aug 21$2.37$1.15$3.52$134.48$141.522.53%
$136.00Aug 21$3.12$0.50$3.62$132.38$139.622.61%
$140.00Aug 28$1.61$2.45$4.06$135.94$144.062.92%
$139.00Aug 21$2.25$1.95$4.20$134.80$143.203.02%
$140.00Aug 21$1.49$2.85$4.34$135.66$144.343.12%
$139.00Aug 28$2.68$2.00$4.68$134.32$143.683.37%
$135.00Aug 21$4.40$0.32$4.72$130.28$139.723.40%
$137.00Aug 21$3.55$1.33$4.88$132.12$141.883.51%
$134.00Aug 21$5.08$0.38$5.46$128.54$139.463.93%
$137.00Aug 28$3.89$1.90$5.79$131.21$142.794.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.57% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$120.00Sep 18$0.38$0.41$0.79$119.21$155.79
$143.00$135.00Aug 21$0.48$0.32$0.80$134.20$143.80
$142.00$135.00Aug 21$0.54$0.32$0.86$134.14$142.86
$143.00$136.00Aug 21$0.48$0.50$0.98$135.02$143.98
$155.00$125.00Sep 18$0.38$0.64$1.02$123.98$156.02
$142.00$136.00Aug 21$0.54$0.50$1.04$134.96$143.04
$141.00$135.00Aug 21$0.70$0.32$1.02$133.98$142.02
$141.00$136.00Aug 21$0.70$0.50$1.20$134.80$142.20
$150.00$120.00Sep 18$0.87$0.41$1.28$118.72$151.28
$165.00$135.00Aug 21$1.07$0.32$1.39$133.61$166.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 1.35, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/121143/145Sep 4$1.15$0.8554%1.35$119.85$144.15
128/129149/150Aug 21$0.34$0.6685%0.52$128.66$149.34
131/133143/144Aug 28$1.19$0.8149%1.47$131.81$144.19
125/126149/150Aug 21$0.28$0.7289%0.39$125.72$149.28
128/129143/144Aug 21$0.43$0.5773%0.75$128.57$143.43
125/126143/144Aug 21$0.37$0.6376%0.59$125.63$143.37
132/133149/150Aug 21$0.31$0.6982%0.45$132.69$149.31
132/133143/144Aug 21$0.40$0.6070%0.67$132.60$143.40
133/134149/150Aug 21$0.31$0.6978%0.45$133.69$149.31
135/136149/150Aug 21$0.36$0.6472%0.56$135.64$149.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 12.16, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.38$4.6235%12.16
$125.00$130.00$135.00Sep 18$0.23$4.7727%20.74
$145.00$150.00$155.00Sep 18$0.47$4.5321%9.64
$140.00$141.00$142.00Aug 28$0.06$0.9415%15.67
$134.00$135.00$136.00Sep 4$0.05$0.958%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Sep 18$0.38$4.6232%12.16
$140.00$145.00$150.00Sep 18$0.79$4.2131%5.33
$145.00$150.00$155.00Sep 18$0.56$4.4421%7.93
$138.00$139.00$140.00Aug 21$0.10$0.9018%9.00
$125.00$130.00$135.00Sep 18$0.74$4.2626%5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-2.43, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Sep 18-$1.45$3.55
$130.00$135.001:2Sep 18-$2.55$2.45
$145.00$150.001:2Sep 25-$0.49$4.51
$155.00$160.001:2Sep 18-$0.04$4.96
$155.00$160.001:2Aug 21-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$149.00$145.001:2Aug 21-$2.43$1.57
$145.00$140.001:2Sep 18-$1.82$3.18
$140.00$135.001:2Sep 18-$1.11$3.89
$135.00$130.001:2Sep 25-$0.91$4.09
$125.00$120.001:2Sep 18-$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.66%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$3.700.470.8%2.66%3.44%754.0K
$155.00Sep 25$0.390.1711.6%0.28%11.86%2--
$145.00Sep 18$1.330.294.4%0.96%5.33%1082.1K
$141.00Sep 25$1.980.431.5%1.43%2.92%1--
$140.00Sep 25$2.310.460.8%1.66%2.44%22
$139.00Sep 25$2.750.490.1%1.98%2.04%47
$145.00Sep 11$1.200.264.4%0.86%5.24%4963
$142.00Sep 25$1.500.402.2%1.08%3.30%--77
$143.00Sep 25$1.130.372.9%0.81%3.75%--130
$150.00Sep 18$0.750.168.0%0.54%8.52%2805.1K

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 4,502
Total Puts 2,341
Put/Call Ratio 0.52
Net Difference 2,161

Prior's Put/Call Breakdown

Total Calls 3,482
Total Puts 2,396
Put/Call Ratio 0.69
Net Difference 1,086

Prior 7-Day Put/Call Summary

Total Calls 39,905
Total Puts 14,924
Average Put/Call Ratio 0.56
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