Tour v346
GILD
GILEAD SCIENCES INC
$134.28 -1.48%
$135.28 (+0.74%)🌙
as of 07/17 06:03 PM
(7/16 18:02) ◀
|
Friday, July 17, 2026 (6:03pm)
January 2026
|
▶
◀ 7/17 18:03

Option Volume

Detail
ℹ
Current (07/17) 11,770
Calls: 9,811 (83%)
Puts: 1,959 (17%)
Prior (07/16) 8,919
Calls: 6,554 (73%)
Puts: 2,365 (27%)
Current vs Prior +31.97%
Calls: +49.69% (Calls)
Puts: -17.17% (Puts)
Prior 7-Day Total 47,974
Calls: 33,862 (71%)
Puts: 14,112 (29%)
Prior 7-Day Average 6,853
Calls: 4,837 (71%)
Puts: 2,016 (29%)
Current vs Prior 7-Day Avg +71.74%
Calls: +102.81%
Puts: -2.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $4.00M
Calls: $3.25M (81%)
Puts: $747.3K (19%)
Prior (07/16) $3.48M
Calls: $3.18M (91%)
Puts: $302.6K (9%)
Current vs Prior +14.85%
Calls: +2.26%
Puts: +147.00%
Prior 7-Day Total $15.86M
Calls: $12.89M (81%)
Puts: $2.97M (19%)
Prior 7-Day Average $2.27M
Calls: $1.84M (81%)
Puts: $424.5K (19%)
Current vs Prior 7-Day Avg +76.29%
Calls: +76.34%
Puts: +76.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.20
Prior (07/16) 0.36
Current vs Prior -44.67%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -53.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 183,041
Calls: 127,249 (70%)
Puts: 55,792 (30%)
Prior (07/16) 180,691
Calls: 126,026 (70%)
Puts: 54,665 (30%)
Current vs Prior +1.30%
Prior 7-Day Total 1,254,686
Calls: 879,474 (70%)
Puts: 375,212 (30%)
Prior 7-Day Average 179,240
Calls: 125,639 (70%)
Puts: 53,601 (30%)
Current vs Prior 7-Day Avg +2.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.28% | 3.69%1.28% | 10.44%
Prior 2.49% | 3.55%2.49% | 10.43%
Current vs Prior +47.78% | +44.29%-48.65% | +0.15%
Prior 7-Day Avg 2.72% | 4.21%3.19% | 10.69%
Current vs 7-Day Avg +35.52% | +21.70%-59.82% | -2.31%
Prior 7-Day Eod 2.49% | 3.55%2.49% | 10.43%
Current vs 7-Day Eod +47.78% | +44.29%-48.65% | +0.15%
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 81% of dollar volume in calls ($3.25M) vs puts ($747.3K). Dollar volume significantly above 7-day average (76% higher). Extreme bullish P/C ratio of 0.20 - heavy call buying (9,811 calls vs 1,959 puts). P/C ratio dropping 45% - sentiment shifting bullish.

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 10 of results (avg 7.3%, best 4.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2124.6526.35$25.506.7%--0.9684
$145.00Aug 211.962.13$2.058.3%7400.251.1K
$140.00Aug 213.403.70$3.558.5%7010.373.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 213.453.60$3.534.2%790.361.4K
$140.00Aug 218.609.00$8.804.5%470.63248
$135.00Aug 215.605.90$5.755.2%120.50425
$138.00Aug 146.707.30$7.008.6%20.59--
$137.00Aug 146.106.65$6.388.6%50.5721

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.31, cheapest $0.31)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.280.34$0.3119.4%2530.05659
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1722.3526.25$24.3016.0%51.0027
$111.00Jul 1721.3525.25$23.3016.7%61.003
$127.00Jul 176.658.45$7.5523.8%--1.0080
$132.00Jul 171.183.80$2.49105.2%1110.99424
$115.00Jul 1717.3521.25$19.3020.2%30.9813
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 170.423.65$2.04158.3%201.0027
$137.00Jul 171.273.80$2.5499.6%81.00284
$139.00Jul 172.736.55$4.6482.3%71.00--
$140.00Jul 173.757.65$5.7068.4%121.001
$160.00Aug 2123.7526.05$24.909.2%--0.9218

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 7.9K, top 740)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 211.962.13$2.058.3%7400.251.1K
$140.00Aug 213.403.70$3.558.5%7010.373.5K
$130.00Jul 174.005.00$4.5022.2%5770.751.7K
$150.00Aug 211.061.25$1.1616.4%3540.1615.9K
$135.00Jul 170.050.36$0.21147.6%3450.321.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 243.003.40$3.2012.5%1740.625
$120.00Jul 170.002.05$1.02201.0%1070.131.1K
$130.00Aug 213.453.60$3.534.2%790.361.4K
$125.00Aug 211.952.21$2.0812.5%700.231.2K
$140.00Jul 244.657.25$5.9543.7%560.85--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 1673.3%, max 5274.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 211612.6%30.0%5274.5%22942
$120.00Jul 17Aug 211430.5%37.0%3762.8%43134
$160.00Jul 17Aug 211245.2%34.1%3556.3%253824
$126.00Jul 17Aug 281005.0%31.1%3130.8%297
$125.00Jul 17Aug 211080.5%34.7%3017.7%1571.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Jul 17Aug 281375.8%30.3%4438.8%1200
$122.00Jul 17Aug 281302.6%31.1%4086.6%1368
$117.00Jul 17Aug 141666.5%47.5%3409.0%--227
$120.00Jul 17Aug 281430.5%41.3%3364.0%1091.2K
$125.00Jul 17Aug 281080.5%31.2%3358.4%71.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 26.27, avg 2.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$142.00$145.00Aug 7$0.11$2.89$0.1126.27$142.11
$145.00$150.00Jul 31$0.26$4.74$0.2618.23$145.26
$141.00$145.00Aug 28$0.33$3.67$0.3311.12$141.33
$145.00$150.00Aug 7$0.46$4.54$0.469.87$145.46
$142.00$144.00Jul 31$0.23$1.77$0.237.70$142.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.44$4.56$0.4410.36$114.56
$123.00$120.00Aug 7$0.28$2.72$0.289.71$122.72
$120.00$115.00Aug 21$0.51$4.49$0.518.80$119.49
$127.00$126.00Jul 31$0.12$0.88$0.127.33$126.88
$128.00$125.00Aug 7$0.37$2.63$0.377.11$127.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 19.00, avg 1.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$125.00Aug 7$9.37$9.37$0.6314.87$124.37
$120.00$125.00Aug 21$4.55$4.55$0.4510.11$124.55
$128.00$129.00Jul 24$0.90$0.90$0.109.00$128.90
$134.00$135.00Jul 31$0.90$0.90$0.109.00$134.90
$137.00$138.00Jul 31$0.90$0.90$0.109.00$137.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$141.00Jul 24$8.55$8.55$0.4519.00$141.45
$160.00$155.00Aug 21$4.67$4.67$0.3314.15$155.33
$152.50$135.00Jul 31$15.02$15.02$2.486.06$137.48
$155.00$145.00Aug 21$7.98$7.98$2.023.95$147.02
$142.00$139.00Aug 28$2.25$2.25$0.753.00$139.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.78, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$0.131245.2%34.1%
$126.00Jul 17Jul 24$0.151005.0%51.8%
$141.00Jul 17Jul 24$0.19449.2%31.2%
$145.00Jul 17Jul 24$0.21375.7%37.8%
$144.00Jul 24Jul 31$0.2840.8%33.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$128.00Jul 17Jul 24$0.05851.0%46.5%
$110.00Jul 17Jul 24$0.09926.0%72.0%
$139.00Jul 17Jul 24$0.14180.8%29.4%
$117.00Jul 17Aug 14$0.171666.5%47.5%
$127.00Jul 17Jul 24$0.19298.0%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 0.68% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$0.21$0.70$0.91$134.09$135.910.68%
$134.00Jul 17$1.02$0.28$1.30$132.70$135.300.97%
$133.00Jul 17$1.70$0.05$1.75$131.25$134.751.30%
$136.00Jul 17$0.01$2.04$2.05$133.95$138.051.53%
$132.00Jul 17$2.49$0.01$2.50$129.50$134.501.86%
$137.00Jul 17$0.01$2.54$2.55$134.45$139.551.90%
$131.00Jul 17$3.47$0.33$3.80$127.20$134.802.83%
$138.00Jul 17$0.30$3.70$4.00$134.00$142.002.98%
$134.00Jul 24$2.37$2.05$4.42$129.58$138.423.29%
$133.00Jul 24$2.95$1.62$4.57$128.43$137.573.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.36% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$134.00Jul 17$0.21$0.28$0.49$133.51$135.49
$138.00$134.00Jul 17$0.30$0.28$0.58$133.42$138.58
$160.00$115.00Aug 21$0.31$0.74$1.05$113.95$161.05
$155.00$115.00Aug 21$0.36$0.74$1.10$113.90$156.10
$135.00$130.00Jul 17$0.21$1.07$1.28$128.72$136.28
$135.00$129.00Jul 17$0.21$1.07$1.28$127.72$136.28
$135.00$128.00Jul 17$0.21$1.07$1.28$126.72$136.28
$135.00$126.00Jul 17$0.21$1.07$1.28$124.72$136.28
$155.00$134.00Jul 17$1.06$0.28$1.34$132.66$156.34
$142.00$134.00Jul 17$1.07$0.28$1.35$132.65$143.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 19.00, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
122/123135/137Aug 28$1.90$0.1019.00$121.10$136.90
120/122134/135Jul 31$1.81$0.199.53$120.19$135.81
120/122137/138Jul 31$1.81$0.199.53$120.19$138.81
120/122126/127Jul 31$1.76$0.247.33$120.24$127.76
131/132133/134Jul 31$0.88$0.127.33$131.12$133.88
131/132136/137Jul 31$0.88$0.127.33$131.12$136.88
125/126135/136Jul 31$0.87$0.136.69$125.13$135.87
129/130132/133Jul 31$0.87$0.136.69$129.13$132.87
132/133136/137Jul 31$0.86$0.146.14$132.14$136.86
121/122126/131Aug 28$4.26$0.745.76$117.74$130.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.09$4.9154.56
$131.00$132.00$133.00Jul 31$0.07$0.9313.29
$115.00$120.00$125.00Aug 21$0.38$4.6212.16
$128.00$129.00$130.00Jul 17$0.08$0.9211.50
$136.00$137.00$138.00Jul 24$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.07$4.9370.43
$131.00$135.00$139.00Aug 28$0.12$3.8832.33
$128.00$131.00$134.00Aug 7$0.16$2.8417.75
$115.00$120.00$125.00Aug 21$0.32$4.6814.62
$131.00$132.00$133.00Jul 24$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-1.26, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$125.001:2Aug 7-$1.26$8.74
$145.00$150.001:2Jul 17-$0.01$4.99
$145.00$150.001:2Aug 7-$0.10$4.90
$115.00$123.001:2Jul 24-$3.15$4.85
$155.00$160.001:2Aug 21-$0.26$4.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$4.27$5.73
$120.00$113.001:2Jul 24-$1.80$5.20
$120.00$114.001:2Aug 7-$1.01$4.99
$120.00$113.001:2Jul 31-$2.02$4.98
$120.00$115.001:2Aug 21-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.95%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 28$5.300.500.5%3.95%4.48%11
$135.00Aug 21$5.250.500.5%3.91%4.45%1608.0K
$135.00Aug 14$4.400.500.5%3.28%3.81%--17
$137.00Aug 28$4.350.452.0%3.24%5.27%25
$136.00Aug 14$4.200.471.3%3.13%4.41%13
$135.00Aug 7$3.900.490.5%2.90%3.44%--190
$140.00Aug 28$3.600.384.3%2.68%6.94%46
$138.00Aug 14$3.400.412.8%2.53%5.30%230
$140.00Aug 21$3.400.374.3%2.53%6.79%7013.5K
$137.00Aug 7$3.100.422.0%2.31%4.33%711

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 9,811
Total Puts 1,959
Put/Call Ratio 0.20
Net Difference 7,852

Prior's Put/Call Breakdown

Total Calls 6,554
Total Puts 2,365
Put/Call Ratio 0.36
Net Difference 4,189

Prior 7-Day Put/Call Summary

Total Calls 33,862
Total Puts 14,112
Average Put/Call Ratio 0.43
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