Tour v526
GILD
GILEAD SCIENCES INC
$147.60 +2.90%
$147.86 (+0.18%)🌙
as of 08/19 06:03 PM
(8/18 18:03) ◀
|
Wednesday, August 19, 2026 (6:03pm)
January 2026
|
▶ (8/20 18:02)
◀ 8/19 18:03 ▶

Option Volume

Detail
ℹ
Current (08/19) 12,410
Calls: 9,830 (79%)
Puts: 2,580 (21%)
Prior (08/18) 9,563
Calls: 7,243 (76%)
Puts: 2,320 (24%)
Current vs Prior +29.77%
Calls: +35.72% (Calls)
Puts: +11.21% (Puts)
Prior 7-Day Total 59,221
Calls: 44,304 (75%)
Puts: 14,917 (25%)
Prior 7-Day Average 8,460
Calls: 6,329 (75%)
Puts: 2,131 (25%)
Current vs Prior 7-Day Avg +46.69%
Calls: +55.31%
Puts: +21.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $7.47M
Calls: $6.62M (89%)
Puts: $856.3K (11%)
Prior (08/18) $5.44M
Calls: $4.74M (87%)
Puts: $699.3K (13%)
Current vs Prior +37.35%
Calls: +39.55%
Puts: +22.45%
Prior 7-Day Total $22.82M
Calls: $17.60M (77%)
Puts: $5.22M (23%)
Prior 7-Day Average $3.26M
Calls: $2.51M (77%)
Puts: $745.0K (23%)
Current vs Prior 7-Day Avg +129.23%
Calls: +163.09%
Puts: +14.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.26
Prior (08/18) 0.32
Current vs Prior -18.06%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -47.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 167,577
Calls: 111,816 (67%)
Puts: 55,761 (33%)
Prior (08/18) 167,113
Calls: 112,229 (67%)
Puts: 54,884 (33%)
Current vs Prior +0.28%
Prior 7-Day Total 1,159,595
Calls: 791,919 (68%)
Puts: 367,676 (32%)
Prior 7-Day Average 165,656
Calls: 113,131 (68%)
Puts: 52,525 (32%)
Current vs Prior 7-Day Avg +1.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.12% | 4.00%2.12% | 7.69%
Prior 2.58% | 4.43%2.58% | 8.41%
Current vs Prior -17.79% | -9.69%-17.79% | -8.54%
Prior 7-Day Avg 2.77% | 4.22%3.54% | 9.00%
Current vs 7-Day Avg -23.44% | -5.21%-40.15% | -14.56%
Prior 7-Day Eod 2.58% | 4.43%2.58% | 8.41%
Current vs 7-Day Eod -17.79% | -9.69%-17.79% | -8.54%
Sentiment BULLISHBULLISH

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

Strong bullish conviction with 89% of dollar volume in calls ($6.62M) vs puts ($856.3K). Dollar volume significantly above 7-day average (129% higher). Extreme bullish P/C ratio of 0.26 - heavy call buying (9,830 calls vs 2,580 puts). Call-heavy open interest (111,816 calls vs 55,761 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 -- 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. 108 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1826.5029.95$28.2312.2%--1.001.3K
$125.00Sep 1821.5525.05$23.3015.0%21.00340
$130.00Aug 2116.5019.30$17.9015.6%221.001.1K
$127.00Aug 2119.2022.35$20.7815.2%90.9926
$139.00Aug 217.4510.70$9.0735.8%50.97129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 215.558.85$7.2045.8%--1.0012
$150.00Aug 210.794.45$2.62139.7%150.767
$155.00Sep 187.2510.95$9.1040.7%60.7433
$150.00Aug 282.135.40$3.7786.7%60.621
$150.00Sep 42.546.15$4.3583.0%1000.59--

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 7.1K, top 657)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 180.641.00$0.8243.9%6570.152.9K
$140.00Sep 189.0010.00$9.5010.5%6300.814.0K
$150.00Aug 210.330.74$0.5475.9%5210.278.8K
$152.50Sep 40.003.50$1.75200.0%3600.302
$147.00Aug 210.413.70$2.06159.7%3060.65165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 210.000.70$0.35200.0%1370.11961
$150.00Sep 42.546.15$4.3583.0%1000.59--
$140.00Sep 180.282.00$1.14150.9%810.212.4K
$135.00Sep 180.701.50$1.1072.7%620.15659
$145.00Aug 210.000.65$0.33197.0%560.1824

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 16.1%, max 40.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Aug 21Oct 238.9%27.8%40.1%12246
$150.00Aug 21Oct 230.7%27.2%12.7%6758.8K
$145.00Aug 21Oct 230.4%27.2%12.0%1742.0K
$146.00Aug 21Oct 228.1%25.5%10.1%5041
$149.00Aug 21Sep 432.7%30.7%6.4%1418
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 2530.4%25.2%20.7%6024
$150.00Aug 21Sep 1830.7%27.8%10.4%3882

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 1.17, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$138.00$139.00Aug 21$0.46$0.54$0.4691%1.17$138.46
$138.00$139.00Aug 28$0.45$0.55$0.4589%1.22$138.45
$145.00$150.00Sep 18$2.07$2.93$2.0760%1.42$147.07
$145.00$146.00Aug 21$0.38$0.62$0.3882%1.63$145.38
$142.00$143.00Sep 4$0.50$0.50$0.5073%1.00$142.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$141.00$139.00Sep 25$0.16$1.84$0.1628%11.50$140.84
$139.00$135.00Sep 25$0.44$3.56$0.4425%8.09$138.56
$147.00$145.00Aug 28$0.41$1.59$0.4143%3.88$146.59
$147.00$146.00Sep 11$0.20$0.80$0.2046%4.00$146.80
$145.00$144.00Aug 28$0.12$0.88$0.1234%7.33$144.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.87, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$175.00Aug 21$0.46$0.46$4.5492%0.10$170.46
$150.00$152.50Aug 28$1.04$1.04$1.4661%0.71$151.04
$148.00$149.00Aug 21$0.70$0.70$0.3050%2.33$148.70
$150.00$155.00Sep 18$1.78$1.78$3.2258%0.55$151.78
$150.00$152.50Sep 4$1.05$1.05$1.4559%0.72$151.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$133.00$131.00Aug 28$0.93$0.93$1.0786%0.87$132.07
$141.00$140.00Sep 11$0.84$0.84$0.1674%5.25$140.16
$137.00$135.00Sep 11$0.87$0.87$1.1381%0.77$136.13
$141.00$140.00Sep 4$0.75$0.75$0.2575%3.00$140.25
$128.00$127.00Aug 21$0.55$0.55$0.4592%1.22$127.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.34, cheapest $1.16)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Aug 21Aug 28$1.1638.9%28.5%
$149.00Aug 21Aug 28$1.2932.7%28.9%
$147.00Aug 21Aug 28$1.2223.6%28.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Aug 21Aug 28$1.5638.9%28.5%
$147.00Aug 21Aug 28$1.4923.6%28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 1.82% of stock, avg 6.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Aug 21$2.06$0.62$2.68$144.32$149.681.82%
$148.00Aug 21$1.63$1.07$2.70$145.30$150.701.83%
$146.00Aug 21$2.57$0.48$3.05$142.95$149.052.07%
$150.00Aug 21$0.54$2.62$3.16$146.84$153.162.14%
$145.00Aug 21$2.95$0.33$3.28$141.72$148.282.22%
$144.00Aug 21$4.20$0.25$4.45$139.55$148.453.01%
$143.00Aug 21$4.95$0.29$5.24$137.76$148.243.55%
$147.00Aug 28$3.28$2.11$5.39$141.61$152.393.65%
$148.00Aug 28$2.79$2.63$5.42$142.58$153.423.67%
$150.00Aug 28$1.75$3.77$5.52$144.48$155.523.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.33% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$144.00Aug 21$0.24$0.25$0.49$143.51$152.99
$152.50$143.00Aug 21$0.24$0.29$0.53$142.47$153.03
$152.50$145.00Aug 21$0.24$0.33$0.57$144.43$153.07
$152.50$146.00Aug 21$0.24$0.48$0.72$145.28$153.22
$150.00$144.00Aug 21$0.54$0.25$0.79$143.21$150.79
$165.00$130.00Sep 18$0.38$0.55$0.93$129.07$165.93
$150.00$145.00Aug 21$0.54$0.33$0.87$144.13$150.87
$150.00$143.00Aug 21$0.54$0.29$0.83$142.17$150.83
$150.00$146.00Aug 21$0.54$0.48$1.02$144.98$151.02
$175.00$130.00Sep 18$0.52$0.55$1.07$128.93$176.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 0.40, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
127/128152/155Aug 21$0.72$1.7879%0.40$127.28$153.22
127/128170/175Aug 21$1.01$3.9984%0.25$126.99$171.01
120/121152/155Aug 21$0.66$1.8478%0.36$120.34$153.16
120/121170/175Aug 21$0.95$4.0583%0.23$120.05$170.95
130/131170/175Aug 21$0.64$4.3688%0.15$130.36$170.64
127/128150/152Aug 21$0.85$1.6565%0.52$127.15$150.85
127/128165/170Aug 21$1.11$3.8977%0.29$126.89$166.11
140/141152/155Sep 4$1.31$1.1945%1.10$139.69$153.81
130/131152/155Aug 21$0.35$2.1583%0.16$130.65$152.85
120/121150/152Aug 21$0.79$1.7164%0.46$120.21$150.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 16.24, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.29$4.7135%16.24
$135.00$140.00$145.00Sep 18$0.33$4.6725%14.15
$165.00$170.00$175.00Aug 21$0.10$4.9014%49.00
$150.00$152.50$155.00Aug 21$0.13$2.3723%18.23
$150.00$155.00$160.00Sep 11$0.61$4.3927%7.20
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.29$4.7134%16.24
$125.00$130.00$135.00Sep 18$0.26$4.7411%18.23
$144.00$145.00$146.00Aug 21$0.07$0.9312%13.29
$143.00$144.00$145.00Sep 11$0.06$0.947%15.67
$120.00$125.00$130.00Sep 18$0.18$4.826%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-1.50, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Sep 18-$1.50$3.50
$150.00$155.001:2Sep 25-$0.37$4.63
$150.00$155.001:2Sep 11-$0.31$4.69
$145.00$150.001:2Sep 18-$1.36$3.64
$155.00$160.001:2Sep 11-$0.14$4.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$2.60$2.40
$135.00$130.001:2Sep 18$0.00$5.00
$148.00$147.001:2Aug 21-$0.17$0.83
$134.00$132.001:2Sep 25-$0.05$1.95
$141.00$140.001:2Sep 4$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 2.17%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$3.200.421.6%2.17%3.79%3055.2K
$148.00Oct 2$3.300.490.3%2.24%2.51%31
$150.00Oct 2$2.320.441.6%1.57%3.20%1545
$150.00Sep 25$2.250.431.6%1.52%3.15%328
$155.00Sep 18$1.200.265.0%0.81%5.83%108730
$148.00Sep 25$2.840.490.3%1.92%2.20%11
$150.00Aug 28$1.600.391.6%1.08%2.71%19442
$155.00Sep 4$0.900.225.0%0.61%5.62%963
$160.00Sep 18$0.640.158.4%0.43%8.83%6572.9K
$155.00Sep 25$0.240.295.0%0.16%5.18%21--

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 9,830
Total Puts 2,580
Put/Call Ratio 0.26
Net Difference 7,250

Prior's Put/Call Breakdown

Total Calls 7,243
Total Puts 2,320
Put/Call Ratio 0.32
Net Difference 4,923

Prior 7-Day Put/Call Summary

Total Calls 44,304
Total Puts 14,917
Average Put/Call Ratio 0.50
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