Tour v536
GH
GUARDANT HEALTH INC
$154.46 -8.38%
(11/4 18:04) ◀
|
Thursday, November 5, 2026 (2:05pm)
January 2026
|
▶ (11/5 18:03)
◀ 11/5 14:08 ▶

Option Volume

Detail
ℹ
Current (11/05 2:05pm) 10,049
Calls: 437 (4%)
Puts: 9,612 (96%)
Prior (07/30) 683
Calls: 434 (64%)
Puts: 249 (36%)
Current vs Prior +1371.30%
Calls: +0.69% (Calls)
Puts: +3760.24% (Puts)
Prior 7-Day Total 6,065
Calls: 2,715 (45%)
Puts: 3,350 (55%)
Prior 7-Day Average 1,516
Calls: 387 (45%)
Puts: 478 (55%)
Current vs Prior 7-Day Avg +562.75%
Calls: +12.67%
Puts: +1908.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05 2:05pm) $12.90M
Calls: $704.5K (5%)
Puts: $12.19M (95%)
Prior (07/30) $665.7K
Calls: $523.9K (79%)
Puts: $141.8K (21%)
Current vs Prior +1837.05%
Calls: +34.47%
Puts: +8499.16%
Prior 7-Day Total $3.78M
Calls: $2.05M (54%)
Puts: $1.73M (46%)
Prior 7-Day Average $944.3K
Calls: $292.7K (54%)
Puts: $246.9K (46%)
Current vs Prior 7-Day Avg +1265.60%
Calls: +140.70%
Puts: +4837.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:05pm) 22.00
Prior (07/30) 0.57
Current vs Prior +3733.74%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +1423.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05 2:05pm) 33,768
Calls: 14,617 (43%)
Puts: 19,151 (57%)
Prior (07/30) 20,822
Calls: 9,695 (47%)
Puts: 11,127 (53%)
Current vs Prior +62.17%
Prior 7-Day Total 87,498
Calls: 48,914 (56%)
Puts: 38,584 (44%)
Prior 7-Day Average 21,874
Calls: 12,228 (56%)
Puts: 9,646 (44%)
Current vs Prior 7-Day Avg +54.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 21.24% | 24.54%
Prior 17.46% | 21.04%
Current vs Prior +21.65% | +16.61%
Prior 7-Day Avg 15.56% | 20.41%
Current vs 7-Day Avg +36.44% | +20.22%
Prior 7-Day Eod 17.46% | 21.04%
Current vs 7-Day Eod +21.65% | +16.61%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.50% | 14.59%
Calls: 9.30% | 17.20%
Puts: 7.69% | 11.97%
Prior 16.12% | 18.21%
Calls: 17.89% | 19.40%
Puts: 14.34% | 17.03%
Current vs Prior -47.27% | -19.88%
Prior 7-Day Avg 15.84% | 15.02%
Calls: 16.31% | 14.61%
Puts: 15.38% | 15.42%
Current vs 7-Day Avg -46.35% | -2.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 95% of dollar volume in puts ($12.19M) vs calls ($704.5K). Massive premium surge with dollar volume up 1837% vs prior. Dollar volume significantly above 7-day average (1266% higher). Unusually high activity with volume up 1371% 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 BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 8 of results (avg 8.2%, best 3.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 2012.7013.20$12.953.9%1140.4981
$150.00Nov 2016.4018.00$17.209.3%10.604
$125.00Nov 2032.4035.80$34.1010.0%200.8220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 2012.5013.40$12.956.9%1.1K0.41248
$155.00Nov 2015.0016.20$15.607.7%140.461.1K
$130.00Nov 205.606.10$5.858.5%4.3K0.222.1K
$185.00Nov 2034.1037.50$35.809.5%20.7313
$180.00Nov 2030.4033.50$31.959.7%6970.70976

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. 10 found (avg delta 0.64, highest 0.82)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 2032.4035.80$34.1010.0%200.8220
$135.00Nov 2025.5028.50$27.0011.1%250.7422
$150.00Nov 2016.4018.00$17.209.3%10.604
$155.00Nov 2014.5016.10$15.3010.5%110.554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 2034.1037.50$35.809.5%20.7313
$180.00Nov 2030.4033.50$31.959.7%6970.70976
$175.00Nov 2026.8029.80$28.3010.6%6620.651.1K
$170.00Nov 2023.4026.50$24.9512.4%2280.61857
$165.00Nov 2020.4022.70$21.5510.7%360.551.1K

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 9.7K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 2012.7013.20$12.953.9%1140.4981
$185.00Dec 186.407.40$6.9014.5%530.30305
$135.00Nov 2025.5028.50$27.0011.1%250.7422
$175.00Nov 206.908.20$7.5517.2%230.34131
$125.00Nov 2032.4035.80$34.1010.0%200.8220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 205.606.10$5.858.5%4.3K0.222.1K
$150.00Nov 2012.5013.40$12.956.9%1.1K0.41248
$140.00Nov 208.8010.10$9.4513.8%1.1K0.3188
$160.00Nov 2017.2020.00$18.6015.1%9890.511.8K
$180.00Nov 2030.4033.50$31.959.7%6970.70976

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 47.4%, max 54.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Nov 20Dec 18118.8%79.4%49.6%67754
$165.00Nov 20Dec 18124.5%83.8%48.6%9121
$170.00Nov 20Dec 18119.1%81.5%46.2%7148
$180.00Nov 20Dec 18117.5%82.3%42.7%5178
$175.00Nov 20Dec 18118.3%85.5%38.3%24152
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Nov 20Dec 18130.9%84.6%54.7%4.3K2.1K
$150.00Nov 20Dec 18122.4%80.4%52.2%1.1K255
$155.00Nov 20Dec 18124.5%84.6%47.1%151.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 6.69, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$175.00Dec 18$0.65$4.35$0.6542%6.69$170.65
$150.00$155.00Nov 20$1.90$3.10$1.9060%1.63$151.90
$160.00$165.00Nov 20$1.60$3.40$1.6049%2.13$161.60
$135.00$150.00Nov 20$9.80$5.20$9.8074%0.53$144.80
$180.00$185.00Nov 20$0.90$4.10$0.9030%4.56$180.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Nov 20$1.35$3.65$1.3540%2.70$148.65
$130.00$125.00Nov 20$0.80$4.20$0.8022%5.25$129.20
$165.00$160.00Nov 20$2.95$2.05$2.9555%0.69$162.05
$155.00$150.00Nov 20$2.65$2.35$2.6546%0.89$152.35
$140.00$135.00Nov 20$1.90$3.10$1.9031%1.63$138.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.62, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$170.00Nov 20$2.30$2.30$2.7055%0.85$167.30
$175.00$180.00Dec 18$1.95$1.95$3.0561%0.64$176.95
$180.00$185.00Dec 18$1.70$1.70$3.3066%0.52$181.70
$165.00$170.00Dec 18$2.15$2.15$2.8554%0.75$167.15
$155.00$160.00Nov 20$2.35$2.35$2.6545%0.89$157.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$130.00Dec 18$7.65$7.65$12.3559%0.62$142.35
$135.00$130.00Nov 20$1.70$1.70$3.3074%0.52$133.30
$145.00$140.00Nov 20$2.15$2.15$2.8564%0.75$142.85
$140.00$135.00Nov 20$1.90$1.90$3.1069%0.61$138.10
$130.00$125.00Nov 20$0.80$0.80$4.2078%0.19$129.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.20, cheapest $1.75)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Nov 20Dec 18$2.00124.5%83.8%
$170.00Nov 20Dec 18$2.15119.1%81.5%
$180.00Nov 20Dec 18$2.35117.5%82.3%
$175.00Nov 20Dec 18$3.00118.3%85.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Nov 20Dec 18$1.75122.4%80.4%
$155.00Nov 20Dec 18$1.95124.5%84.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 19.52% of stock, avg 20.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Nov 20$17.20$12.95$30.15$119.85$180.1519.52%
$155.00Nov 20$15.30$15.60$30.90$124.10$185.9020.01%
$160.00Nov 20$12.95$18.60$31.55$128.45$191.5520.43%
$165.00Nov 20$11.35$21.55$32.90$132.10$197.9021.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 8.93% of stock, avg 14.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$135.00Nov 20$6.25$7.55$13.80$121.20$193.80
$185.00$130.00Dec 18$6.90$7.05$13.95$116.05$198.95
$180.00$140.00Nov 20$6.25$9.45$15.70$124.30$195.70
$175.00$135.00Nov 20$7.55$7.55$15.10$119.90$190.10
$180.00$130.00Dec 18$8.60$7.05$15.65$114.35$195.65
$175.00$140.00Nov 20$7.55$9.45$17.00$123.00$192.00
$180.00$145.00Nov 20$6.25$11.60$17.85$127.15$197.85
$170.00$135.00Nov 20$9.05$7.55$16.60$118.40$186.60
$175.00$145.00Nov 20$7.55$11.60$19.15$125.85$194.15
$170.00$140.00Nov 20$9.05$9.45$18.50$121.50$188.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.50, avg credit $2.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135175/180Nov 20$3.00$2.0039%1.50$132.00$178.00
135/140175/180Nov 20$3.20$1.8035%1.78$136.80$178.20
130/135180/185Nov 20$2.60$2.4044%1.08$132.40$182.60
135/140180/185Nov 20$2.80$2.2039%1.27$137.20$182.80
125/130175/180Nov 20$2.10$2.9044%0.72$127.90$177.10
125/130180/185Nov 20$1.70$3.3048%0.52$128.30$181.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Nov 20$0.20$4.809%24.00
$175.00$180.00$185.00Dec 18$0.25$4.759%19.00
$175.00$180.00$185.00Nov 20$0.40$4.608%11.50
$155.00$160.00$165.00Nov 20$0.75$4.2510%5.67
$165.00$170.00$175.00Nov 20$0.80$4.2010%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Nov 20$0.20$4.809%24.00
$175.00$180.00$185.00Nov 20$0.20$4.808%24.00
$135.00$140.00$145.00Nov 20$0.25$4.759%19.00
$170.00$175.00$180.00Nov 20$0.30$4.709%15.67
$150.00$155.00$160.00Nov 20$0.35$4.6510%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-7.40, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$135.00$150.001:2Nov 20-$7.40$7.60
$180.00$185.001:2Nov 20-$4.45$0.55
$175.00$180.001:2Nov 20-$4.95$0.05
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Nov 20-$4.15$0.85
$130.00$125.001:2Nov 20-$4.25$0.75
$150.00$130.001:2Dec 18$0.60$19.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 5.89%, avg 5.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Dec 18$9.100.3913.3%5.89%19.19%121
$165.00Dec 18$12.200.466.8%7.90%14.72%220
$170.00Dec 18$10.200.4210.1%6.60%16.66%224
$180.00Dec 18$7.600.3416.5%4.92%21.46%--28
$185.00Dec 18$6.400.3019.8%4.14%23.92%53305
$160.00Nov 20$12.700.493.6%8.22%11.81%11481
$165.00Nov 20$10.200.456.8%6.60%13.43%7101
$155.00Nov 20$14.500.550.3%9.39%9.74%114
$170.00Nov 20$8.500.3910.1%5.50%15.56%5124
$175.00Nov 20$6.900.3413.3%4.47%17.77%23131

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 437
Total Puts 9,612
Put/Call Ratio 22.00
Net Difference -9,175

Prior's Put/Call Breakdown

Total Calls 434
Total Puts 249
Put/Call Ratio 0.57
Net Difference 185

Prior 7-Day Put/Call Summary

Total Calls 2,715
Total Puts 3,350
Average Put/Call Ratio 1.44
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