Tour v536
GH
GUARDANT HEALTH INC
$150.87 -1.67%
$150.00 (-0.58%)🌙
as of 11/06 06:28 PM
(11/5 18:03) ◀
|
Friday, November 6, 2026 (6:28pm)
January 2026
|
▶
◀ 11/6 18:28

Option Volume

Detail
ℹ
Current (11/06) 3,946
Calls: 2,129 (54%)
Puts: 1,817 (46%)
Prior (11/05) 15,702
Calls: 2,078 (13%)
Puts: 13,624 (87%)
Current vs Prior -74.87%
Calls: +2.45% (Calls)
Puts: -86.66% (Puts)
Prior 7-Day Total 31,501
Calls: 6,164 (20%)
Puts: 25,337 (80%)
Prior 7-Day Average 4,500
Calls: 880 (20%)
Puts: 3,619 (80%)
Current vs Prior 7-Day Avg -12.31%
Calls: +141.77%
Puts: -49.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $2.01M
Calls: $657.5K (33%)
Puts: $1.35M (67%)
Prior (11/05) $19.40M
Calls: $1.91M (10%)
Puts: $17.50M (90%)
Current vs Prior -89.64%
Calls: -65.54%
Puts: -92.26%
Prior 7-Day Total $39.00M
Calls: $5.97M (15%)
Puts: $33.03M (85%)
Prior 7-Day Average $5.57M
Calls: $852.3K (15%)
Puts: $4.72M (85%)
Current vs Prior 7-Day Avg -63.90%
Calls: -22.86%
Puts: -71.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.85
Prior (11/05) 6.56
Current vs Prior -86.98%
Prior 7-Day Average 3.70
Current vs Prior 7-Day Avg -76.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/06) 25,720
Calls: 6,264 (24%)
Puts: 19,456 (76%)
Prior (11/05) 33,768
Calls: 14,617 (43%)
Puts: 19,151 (57%)
Current vs Prior -23.83%
Prior 7-Day Total 105,300
Calls: 39,891 (38%)
Puts: 65,409 (62%)
Prior 7-Day Average 15,042
Calls: 5,698 (38%)
Puts: 9,344 (62%)
Current vs Prior 7-Day Avg +70.98%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 12.20% | 16.70%12.20% | 16.70%
Prior 22.36% | 25.03%22.36% | 25.03%
Current vs Prior -45.45% | -33.26%-45.45% | -33.26%
Prior 7-Day Avg 19.21% | 22.09%19.21% | 22.09%
Current vs 7-Day Avg -36.50% | -24.38%-36.51% | -24.38%
Prior 7-Day Eod 22.36% | 25.03%22.36% | 25.03%
Current vs 7-Day Eod -45.45% | -33.26%-45.45% | -33.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.50% | 14.59%
Calls: 9.30% | 17.20%
Puts: 7.69% | 11.97%
Prior 8.50% | 14.59%
Calls: 9.30% | 17.20%
Puts: 7.69% | 11.97%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.12% | 12.69%
Calls: 8.84% | 10.87%
Puts: 11.41% | 14.49%
Current vs 7-Day Avg -16.01% | +15.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($1.35M). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 75% vs prior. P/C ratio dropping 87% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 -- 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. 11 found (avg delta 0.71, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 2021.3024.50$22.9014.0%10.85--
$140.00Nov 2013.2016.50$14.8522.2%20.724
$145.00Nov 209.6013.00$11.3030.1%60.64--
$150.00Dec 1810.5013.50$12.0025.0%80.55--
$150.00Nov 206.5010.20$8.3544.3%260.5421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2028.0031.50$29.7511.8%30.95774
$170.00Nov 2019.5022.50$21.0014.3%2210.83767
$180.00Dec 1829.6033.00$31.3010.9%20.795
$165.00Nov 2015.0018.30$16.6519.8%30.751.1K
$160.00Nov 2011.3014.50$12.9024.8%260.672.7K

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 1.5K, top 362)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 200.153.60$1.88183.5%3620.19444
$160.00Dec 186.109.30$7.7041.6%450.42--
$160.00Nov 202.955.00$3.9851.5%350.34325
$155.00Nov 204.607.40$6.0046.7%310.4420
$165.00Nov 201.404.30$2.85101.8%300.26103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 206.008.80$7.4037.8%3300.461.5K
$125.00Nov 200.102.20$1.15182.6%2570.10486
$170.00Nov 2019.5022.50$21.0014.3%2210.83767
$160.00Nov 2011.3014.50$12.9024.8%260.672.7K
$140.00Nov 203.005.50$4.2558.8%250.282.2K

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 22.4%, max 36.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Nov 20Dec 1866.2%53.6%23.4%3421
$170.00Nov 20Dec 1865.2%55.4%17.7%364444
$165.00Nov 20Dec 1865.6%56.0%17.2%39125
$155.00Nov 20Dec 1866.9%57.8%15.8%5232
$160.00Nov 20Dec 1864.1%55.9%14.6%80325
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Nov 20Dec 1881.0%59.1%36.9%183.5K
$145.00Nov 20Dec 1870.3%53.9%30.5%1350
$150.00Nov 20Dec 1866.2%53.6%23.4%3391.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 5.67, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$175.00Dec 18$0.75$4.25$0.7530%5.67$170.75
$175.00$180.00Dec 18$0.57$4.43$0.5725%7.77$175.57
$150.00$155.00Dec 18$2.05$2.95$2.0555%1.44$152.05
$160.00$165.00Dec 18$1.55$3.45$1.5542%2.23$161.55
$160.00$165.00Nov 20$1.13$3.87$1.1334%3.42$161.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Nov 20$0.47$4.53$0.4720%9.64$134.53
$160.00$155.00Nov 20$2.85$2.15$2.8567%0.75$157.15
$145.00$140.00Nov 20$1.30$3.70$1.3037%2.85$143.70
$150.00$145.00Nov 20$1.85$3.15$1.8546%1.70$148.15
$130.00$125.00Dec 18$0.80$4.20$0.8020%5.25$129.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.52, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Nov 20$0.74$0.74$4.2686%0.17$175.74
$155.00$160.00Nov 20$2.02$2.02$2.9856%0.68$157.02
$155.00$160.00Dec 18$2.25$2.25$2.7551%0.82$157.25
$165.00$170.00Nov 20$0.97$0.97$4.0374%0.24$165.97
$170.00$175.00Nov 20$0.61$0.61$4.3981%0.14$170.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Nov 20$1.70$1.70$3.3072%0.52$138.30
$130.00$125.00Nov 20$0.93$0.93$4.0784%0.23$129.07
$150.00$145.00Dec 18$2.40$2.40$2.6054%0.92$147.60
$135.00$130.00Dec 18$1.37$1.37$3.6374%0.38$133.63
$145.00$135.00Dec 18$3.00$3.00$7.0062%0.43$142.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.39, cheapest $2.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Nov 20Dec 18$3.6566.2%53.6%
$155.00Nov 20Dec 18$3.9566.9%57.8%
$160.00Nov 20Dec 18$3.7264.1%55.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Nov 20Dec 18$2.5570.3%53.9%
$150.00Nov 20Dec 18$3.1066.2%53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 10.44% of stock, avg 11.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Nov 20$8.35$7.40$15.75$134.25$165.7510.44%
$155.00Nov 20$6.00$10.05$16.05$138.95$171.0510.64%
$145.00Nov 20$11.30$5.55$16.85$128.15$161.8511.17%
$160.00Nov 20$3.98$12.90$16.88$143.12$176.8811.19%
$140.00Nov 20$14.85$4.25$19.10$120.90$159.1012.66%
$165.00Nov 20$2.85$16.65$19.50$145.50$184.5012.93%
$150.00Dec 18$12.00$10.50$22.50$127.50$172.5014.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.22% of stock, avg 6.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Nov 20$1.27$2.08$3.35$126.65$178.35
$175.00$135.00Nov 20$1.27$2.55$3.82$131.18$178.82
$170.00$130.00Nov 20$1.88$2.08$3.96$126.04$173.96
$170.00$135.00Nov 20$1.88$2.55$4.43$130.57$174.43
$165.00$130.00Nov 20$2.85$2.08$4.93$125.07$169.93
$165.00$135.00Nov 20$2.85$2.55$5.40$129.60$170.40
$175.00$140.00Nov 20$1.27$4.25$5.52$134.48$180.52
$170.00$140.00Nov 20$1.88$4.25$6.13$133.87$176.13
$165.00$140.00Nov 20$2.85$4.25$7.10$132.90$172.10
$160.00$130.00Nov 20$3.98$2.08$6.06$123.94$166.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.95, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140175/180Nov 20$2.44$2.5658%0.95$137.56$177.44
125/130175/180Nov 20$1.67$3.3371%0.50$128.33$176.67
135/140165/170Nov 20$2.67$2.3345%1.15$137.33$167.67
135/140170/175Nov 20$2.31$2.6952%0.86$137.69$172.31
125/130165/170Nov 20$1.90$3.1058%0.61$128.10$166.90
125/130170/175Nov 20$1.54$3.4665%0.45$128.46$171.54
135/140160/165Nov 20$2.83$2.1737%1.30$137.17$162.83
125/130160/165Nov 20$2.06$2.9450%0.70$127.94$162.06
130/135175/180Nov 20$1.21$3.7966%0.32$133.79$176.21
130/135175/180Dec 18$1.94$3.0649%0.63$133.06$176.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 24.00, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.16$4.8415%30.25
$150.00$155.00$160.00Nov 20$0.33$4.6720%14.15
$160.00$165.00$170.00Dec 18$0.15$4.8512%32.33
$170.00$175.00$180.00Dec 18$0.18$4.828%26.78
$165.00$170.00$175.00Nov 20$0.36$4.6412%12.89
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Nov 20$0.20$4.8021%24.00
$140.00$145.00$150.00Nov 20$0.55$4.4518%8.09
$160.00$165.00$170.00Nov 20$0.60$4.4016%7.33
$145.00$150.00$155.00Nov 20$0.80$4.2020%5.25
$125.00$130.00$135.00Dec 18$0.57$4.4310%7.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-6.80, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Nov 20-$6.80$3.20
$165.00$170.001:2Nov 20-$0.91$4.09
$170.00$175.001:2Nov 20-$0.66$4.34
$155.00$160.001:2Nov 20-$1.96$3.04
$160.00$165.001:2Nov 20-$1.72$3.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$135.001:2Dec 18-$2.10$7.90
$130.00$125.001:2Nov 20-$0.22$4.78
$140.00$135.001:2Nov 20-$0.85$4.15
$135.00$130.001:2Nov 20-$1.61$3.39
$135.00$130.001:2Dec 18-$2.36$2.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 5.70%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Dec 18$8.600.492.7%5.70%8.44%2112
$160.00Dec 18$6.100.426.0%4.04%10.09%45--
$165.00Dec 18$4.500.359.4%2.98%12.35%922
$170.00Dec 18$3.000.2912.7%1.99%14.67%2--
$175.00Dec 18$2.500.2516.0%1.66%17.65%2--
$180.00Dec 18$2.050.2219.3%1.36%20.67%2--
$155.00Nov 20$4.600.442.7%3.05%5.79%3120
$160.00Nov 20$2.950.346.0%1.96%8.01%35325
$165.00Nov 20$1.400.269.4%0.93%10.29%30103
$175.00Nov 20$0.550.1416.0%0.36%16.36%6144

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 2,129
Total Puts 1,817
Put/Call Ratio 0.85
Net Difference 312

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,164
Total Puts 25,337
Average Put/Call Ratio 3.70
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