Tour v536
GH
GUARDANT HEALTH INC
$153.43 -8.99%
$137.50 (-10.38%)🌙
as of 11/05 06:03 PM
(11/5 14:08) ◀
|
Thursday, November 5, 2026 (6:03pm)
January 2026
|
▶ (11/6 18:28)
◀ 11/5 18:03 ▶

Option Volume

Detail
ℹ
Current (11/05) 15,702
Calls: 2,078 (13%)
Puts: 13,624 (87%)
Prior (11/04) 2,054
Calls: 1,289 (63%)
Puts: 765 (37%)
Current vs Prior +664.46%
Calls: +61.21% (Calls)
Puts: +1680.92% (Puts)
Prior 7-Day Total 16,035
Calls: 4,268 (27%)
Puts: 11,767 (73%)
Prior 7-Day Average 2,290
Calls: 609 (27%)
Puts: 1,681 (73%)
Current vs Prior 7-Day Avg +585.46%
Calls: +240.82%
Puts: +710.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $19.40M
Calls: $1.91M (10%)
Puts: $17.50M (90%)
Prior (11/04) $2.53M
Calls: $1.26M (50%)
Puts: $1.27M (50%)
Current vs Prior +667.39%
Calls: +51.34%
Puts: +1279.81%
Prior 7-Day Total $19.91M
Calls: $4.33M (22%)
Puts: $15.58M (78%)
Prior 7-Day Average $2.84M
Calls: $618.0K (22%)
Puts: $2.23M (78%)
Current vs Prior 7-Day Avg +582.32%
Calls: +208.71%
Puts: +686.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 6.56
Prior (11/04) 0.59
Current vs Prior +1004.72%
Prior 7-Day Average 3.03
Current vs Prior 7-Day Avg +116.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 33,768
Calls: 14,617 (43%)
Puts: 19,151 (57%)
Prior (11/04) 32,705
Calls: 13,822 (42%)
Puts: 18,883 (58%)
Current vs Prior +3.25%
Prior 7-Day Total 77,668
Calls: 28,973 (37%)
Puts: 48,695 (63%)
Prior 7-Day Average 11,095
Calls: 4,139 (37%)
Puts: 6,956 (63%)
Current vs Prior 7-Day Avg +204.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 22.36% | 25.03%
Prior 18.72% | 21.56%
Current vs Prior +19.45% | +16.07%
Prior 7-Day Avg 18.49% | 21.45%
Current vs 7-Day Avg +20.91% | +16.66%
Prior 7-Day Eod 18.72% | 21.56%
Current vs 7-Day Eod +19.45% | +16.07%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.50% | 14.59%
Calls: 9.30% | 17.20%
Puts: 7.69% | 11.97%
Prior 10.39% | 12.37%
Calls: 8.76% | 9.82%
Puts: 12.03% | 14.91%
Current vs Prior -18.19% | +17.95%
Prior 7-Day Avg 10.39% | 12.37%
Calls: 8.76% | 9.82%
Puts: 12.03% | 14.91%
Current vs 7-Day Avg -18.19% | +17.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($17.50M) vs calls ($1.91M). Massive premium surge with dollar volume up 667% vs prior. Dollar volume significantly above 7-day average (582% higher). Unusually high activity with volume up 664% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 2 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 2014.1015.50$14.809.5%200.594
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2030.9034.00$32.459.6%6971.00976

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. 17 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 2032.0035.40$33.7010.1%200.9020
$135.00Nov 2024.9028.40$26.6513.1%250.8222
$150.00Nov 2016.3019.30$17.8016.9%170.654
$155.00Dec 1816.0019.10$17.5517.7%90.613
$155.00Nov 2014.1015.50$14.809.5%200.594
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2023.8026.70$25.2511.5%4741.00857
$175.00Nov 2027.2030.40$28.8011.1%6641.001.1K
$180.00Nov 2030.9034.00$32.459.6%6971.00976
$165.00Nov 2020.4023.60$22.0014.5%360.891.1K
$160.00Nov 2017.4020.20$18.8014.9%1.1K0.761.8K

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 13.5K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 2011.8014.60$13.2021.2%3820.5481
$170.00Nov 208.2010.00$9.1019.8%3560.43124
$175.00Nov 206.808.00$7.4016.2%260.38131
$135.00Nov 2024.9028.40$26.6513.1%250.8222
$125.00Nov 2032.0035.40$33.7010.1%200.9020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 206.008.30$7.1532.2%4.4K0.292.1K
$140.00Nov 207.9010.20$9.0525.4%2.4K0.4388
$150.00Nov 2013.4015.20$14.3012.6%1.4K0.67248
$160.00Nov 2017.4020.20$18.8014.9%1.1K0.761.8K
$155.00Nov 2014.8018.20$16.5020.6%8620.681.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 51.3%, max 66.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Nov 20Dec 18125.7%81.8%53.7%8178
$170.00Nov 20Dec 18124.1%85.0%46.0%358148
$165.00Nov 20Dec 18123.9%85.5%44.8%12121
$175.00Nov 20Dec 18121.3%84.9%42.9%27152
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Nov 20Dec 18141.4%84.8%66.8%52030
$130.00Nov 20Dec 18136.3%83.9%62.4%4.4K2.1K
$135.00Nov 20Dec 18126.7%82.0%54.6%856
$155.00Nov 20Dec 18126.5%86.9%45.6%8631.1K
$150.00Nov 20Dec 18105.2%72.5%45.0%1.4K255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 0.69, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$150.00Nov 20$8.85$6.15$8.8582%0.69$143.85
$155.00$165.00Dec 18$4.15$5.85$4.1561%1.41$159.15
$155.00$160.00Nov 20$1.60$3.40$1.6059%2.12$156.60
$175.00$180.00Nov 20$0.70$4.30$0.7038%6.14$175.70
$170.00$175.00Dec 18$1.50$3.50$1.5047%2.33$171.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Nov 20$3.25$1.75$3.25100%0.54$166.75
$160.00$155.00Nov 20$2.30$2.70$2.3076%1.17$157.70
$155.00$150.00Nov 20$2.20$2.80$2.2068%1.27$152.80
$165.00$160.00Nov 20$3.20$1.80$3.2089%0.56$161.80
$140.00$135.00Nov 20$0.85$4.15$0.8544%4.88$139.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 1.86, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$165.00Nov 20$2.55$2.55$2.4546%1.04$162.55
$175.00$180.00Dec 18$1.90$1.90$3.1058%0.61$176.90
$170.00$175.00Nov 20$1.70$1.70$3.3057%0.52$171.70
$165.00$170.00Dec 18$1.75$1.75$3.2548%0.54$166.75
$165.00$170.00Nov 20$1.55$1.55$3.4552%0.45$166.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Nov 20$3.25$3.25$1.7548%1.86$141.75
$130.00$125.00Dec 18$1.60$1.60$3.4070%0.47$128.40
$135.00$130.00Dec 18$1.70$1.70$3.3064%0.52$133.30
$130.00$125.00Nov 20$1.25$1.25$3.7570%0.33$128.75
$135.00$130.00Nov 20$1.05$1.05$3.9565%0.27$133.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.11, cheapest $1.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Nov 20Dec 18$1.55125.7%81.8%
$155.00Nov 20Dec 18$2.75126.5%86.9%
$170.00Nov 20Dec 18$2.55124.1%85.0%
$165.00Nov 20Dec 18$2.75123.9%85.5%
$175.00Nov 20Dec 18$2.75121.3%84.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Nov 20Dec 18$1.15126.7%82.0%
$155.00Nov 20Dec 18$1.85126.5%86.9%
$150.00Nov 20Dec 18$1.50105.2%72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 20.40% of stock, avg 21.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Nov 20$14.80$16.50$31.30$123.70$186.3020.40%
$160.00Nov 20$13.20$18.80$32.00$128.00$192.0020.86%
$150.00Nov 20$17.80$14.30$32.10$117.90$182.1020.92%
$165.00Nov 20$10.65$22.00$32.65$132.35$197.6521.28%
$155.00Dec 18$17.55$18.35$35.90$119.10$190.9023.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.21% of stock, avg 10.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$125.00Nov 20$6.70$5.90$12.60$112.40$192.60
$180.00$130.00Nov 20$6.70$7.15$13.85$116.15$193.85
$180.00$135.00Nov 20$6.70$8.20$14.90$120.10$194.90
$175.00$125.00Nov 20$7.40$5.90$13.30$111.70$188.30
$175.00$130.00Nov 20$7.40$7.15$14.55$115.45$189.55
$175.00$135.00Nov 20$7.40$8.20$15.60$119.40$190.60
$180.00$125.00Dec 18$8.25$6.05$14.30$110.70$194.30
$180.00$130.00Dec 18$8.25$7.65$15.90$114.10$195.90
$180.00$140.00Nov 20$6.70$9.05$15.75$124.25$195.75
$175.00$140.00Nov 20$7.40$9.05$16.45$123.55$191.45

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Dec 18$0.25$4.759%19.00
$160.00$165.00$170.00Nov 20$1.00$4.0011%4.00
$170.00$175.00$180.00Nov 20$1.00$4.009%4.00
$150.00$155.00$160.00Nov 20$1.40$3.6011%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.20$4.8016%24.00
$125.00$130.00$135.00Dec 18$0.10$4.9011%49.00
$150.00$155.00$160.00Nov 20$0.10$4.909%49.00
$165.00$170.00$175.00Nov 20$0.30$4.7011%15.67
$170.00$175.00$180.00Nov 20$0.10$4.900%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-2.90, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$135.00$150.001:2Nov 20-$8.95$6.05
$155.00$165.001:2Dec 18-$9.25$0.75
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$150.00$135.001:2Dec 18-$2.90$12.10
$130.00$125.001:2Dec 18-$4.45$0.55
$130.00$125.001:2Nov 20-$4.65$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 7.69%, avg 6.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Dec 18$11.800.527.5%7.69%15.23%220
$170.00Dec 18$10.000.4710.8%6.52%17.32%224
$175.00Dec 18$8.500.4214.1%5.54%19.60%121
$180.00Dec 18$7.300.3717.3%4.76%22.08%--28
$165.00Nov 20$10.000.487.5%6.52%14.06%10101
$160.00Nov 20$11.800.544.3%7.69%11.97%38281
$170.00Nov 20$8.200.4310.8%5.34%16.14%356124
$155.00Nov 20$14.100.591.0%9.19%10.21%204
$175.00Nov 20$6.800.3814.1%4.43%18.49%26131
$180.00Nov 20$5.400.3417.3%3.52%20.84%8150

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 2,078
Total Puts 13,624
Put/Call Ratio 6.56
Net Difference -11,546

Prior's Put/Call Breakdown

Total Calls 1,289
Total Puts 765
Put/Call Ratio 0.59
Net Difference 524

Prior 7-Day Put/Call Summary

Total Calls 4,268
Total Puts 11,767
Average Put/Call Ratio 3.03
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All