Tour v528
GH
GUARDANT HEALTH INC
$177.25 +0.45%
$176.00 (-0.71%)🌙
as of 09/25 06:28 PM
(9/24 18:35) ◀
|
Friday, September 25, 2026 (6:28pm)
January 2026
|
▶
◀ 9/25 18:28

Option Volume

Detail
ℹ
Current (09/25) 555
Calls: 359 (65%)
Puts: 196 (35%)
Prior (09/24) 833
Calls: 360 (43%)
Puts: 473 (57%)
Current vs Prior -33.37%
Calls: -0.28% (Calls)
Puts: -58.56% (Puts)
Prior 7-Day Total 8,759
Calls: 6,154 (70%)
Puts: 2,605 (30%)
Prior 7-Day Average 1,251
Calls: 879 (70%)
Puts: 372 (30%)
Current vs Prior 7-Day Avg -55.65%
Calls: -59.16%
Puts: -47.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $527.6K
Calls: $412.5K (78%)
Puts: $115.1K (22%)
Prior (09/24) $742.7K
Calls: $392.0K (53%)
Puts: $350.7K (47%)
Current vs Prior -28.97%
Calls: +5.23%
Puts: -67.19%
Prior 7-Day Total $5.32M
Calls: $3.93M (74%)
Puts: $1.39M (26%)
Prior 7-Day Average $759.5K
Calls: $561.4K (74%)
Puts: $198.1K (26%)
Current vs Prior 7-Day Avg -30.54%
Calls: -26.52%
Puts: -41.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.55
Prior (09/24) 1.31
Current vs Prior -58.45%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -24.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 9,053
Calls: 5,127 (57%)
Puts: 3,926 (43%)
Prior (09/24) 7,389
Calls: 5,859 (79%)
Puts: 1,530 (21%)
Current vs Prior +22.52%
Prior 7-Day Total 88,749
Calls: 38,453 (43%)
Puts: 50,296 (57%)
Prior 7-Day Average 12,678
Calls: 5,493 (43%)
Puts: 7,185 (57%)
Current vs Prior 7-Day Avg -28.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 10.72% | 20.00%
Prior 11.50% | 20.49%
Current vs Prior -6.83% | -2.38%
Prior 7-Day Avg 9.28% | 17.12%
Current vs 7-Day Avg +15.45% | +16.84%
Prior 7-Day Eod 11.50% | 20.49%
Current vs 7-Day Eod -6.83% | -2.38%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.39% | 12.37%
Calls: 8.76% | 9.82%
Puts: 12.03% | 14.91%
Prior 10.39% | 12.37%
Calls: 8.76% | 9.82%
Puts: 12.03% | 14.91%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.39% | 12.37%
Calls: 8.76% | 9.82%
Puts: 12.03% | 14.91%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($412.5K) vs puts ($115.1K). Bullish P/C ratio of 0.55. P/C ratio dropping 58% - sentiment shifting bullish. Rising open interest (up 23%) indicates new positions being established.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 5 found (avg delta 0.62, highest 0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1614.0017.80$15.9023.9%10.7316
$170.00Oct 1611.0013.90$12.4523.3%70.66--
$175.00Oct 168.2011.00$9.6029.2%150.56196
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 1611.4013.60$12.5017.6%50.6123
$180.00Oct 168.4010.40$9.4021.3%200.53178

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 320, top 69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 166.708.60$7.6524.8%520.471.8K
$190.00Oct 163.304.40$3.8528.6%320.30873
$185.00Oct 164.606.70$5.6537.2%250.39128
$200.00Oct 161.251.90$1.5841.1%190.16862
$195.00Oct 162.253.10$2.6831.7%170.23491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 164.705.60$5.1517.5%690.34361
$180.00Oct 168.4010.40$9.4021.3%200.53178
$160.00Oct 161.702.75$2.2347.1%140.18240
$165.00Oct 162.955.10$4.0353.3%120.27111
$140.00Oct 160.050.50$0.28160.7%70.03148

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 1.56, avg 7.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$180.00Oct 16$1.95$3.05$1.9556%1.56$176.95
$170.00$175.00Oct 16$2.85$2.15$2.8566%0.75$172.85
$180.00$185.00Oct 16$2.00$3.00$2.0047%1.50$182.00
$200.00$210.00Oct 16$0.80$9.20$0.8016%11.50$200.80
$190.00$195.00Oct 16$1.17$3.83$1.1730%3.27$191.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Oct 16$1.12$3.88$1.1234%3.46$168.88
$180.00$175.00Oct 16$2.15$2.85$2.1553%1.33$177.85
$155.00$150.00Oct 16$0.33$4.67$0.3311%14.15$154.67
$135.00$130.00Oct 16$0.13$4.87$0.132%37.46$134.87
$175.00$170.00Oct 16$2.10$2.90$2.1044%1.38$172.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.56, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Oct 16$1.10$1.10$3.9077%0.28$196.10
$185.00$190.00Oct 16$1.80$1.80$3.2061%0.56$186.80
$210.00$220.00Oct 16$0.43$0.43$9.5792%0.04$210.43
$190.00$195.00Oct 16$1.17$1.17$3.8370%0.31$191.17
$200.00$210.00Oct 16$0.80$0.80$9.2084%0.09$200.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Oct 16$1.80$1.80$3.2073%0.56$163.20
$160.00$155.00Oct 16$1.05$1.05$3.9582%0.27$158.95
$150.00$140.00Oct 16$0.57$0.57$9.4392%0.06$149.43
$175.00$170.00Oct 16$2.10$2.10$2.9056%0.72$172.90
$135.00$130.00Oct 16$0.13$0.13$4.8798%0.03$134.87

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.51% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 16$9.60$7.25$16.85$158.15$191.859.51%
$180.00Oct 16$7.65$9.40$17.05$162.95$197.059.62%
$170.00Oct 16$12.45$5.15$17.60$152.40$187.609.93%
$185.00Oct 16$5.65$12.50$18.15$166.85$203.1510.24%
$165.00Oct 16$15.90$4.03$19.93$145.07$184.9311.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.56% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$155.00Oct 16$1.58$1.18$2.76$152.24$202.76
$200.00$160.00Oct 16$1.58$2.23$3.81$156.19$203.81
$195.00$155.00Oct 16$2.68$1.18$3.86$151.14$198.86
$195.00$160.00Oct 16$2.68$2.23$4.91$155.09$199.91
$190.00$155.00Oct 16$3.85$1.18$5.03$149.97$195.03
$200.00$165.00Oct 16$1.58$4.03$5.61$159.39$205.61
$190.00$160.00Oct 16$3.85$2.23$6.08$153.92$196.08
$195.00$165.00Oct 16$2.68$4.03$6.71$158.29$201.71
$190.00$165.00Oct 16$3.85$4.03$7.88$157.12$197.88
$200.00$170.00Oct 16$1.58$5.15$6.73$163.27$206.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.38, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/165195/200Oct 16$2.90$2.1050%1.38$162.10$197.90
160/165190/195Oct 16$2.97$2.0343%1.46$162.03$192.97
155/160195/200Oct 16$2.15$2.8559%0.75$157.85$197.15
130/135195/200Oct 16$1.23$3.7775%0.33$133.77$196.23
155/160190/195Oct 16$2.22$2.7852%0.80$157.78$192.22
150/155195/200Oct 16$1.43$3.5766%0.40$153.57$196.43
130/135190/195Oct 16$1.30$3.7068%0.35$133.70$191.30
130/135210/220Oct 16$0.56$9.4489%0.06$134.44$210.56
150/155190/195Oct 16$1.50$3.5059%0.43$153.50$191.50
165/170195/200Oct 16$2.22$2.7843%0.80$167.78$197.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Oct 16$0.07$4.9314%70.43
$180.00$185.00$190.00Oct 16$0.20$4.8017%24.00
$200.00$210.00$220.00Oct 16$0.37$9.6311%26.03
$165.00$170.00$175.00Oct 16$0.60$4.4017%7.33
$185.00$190.00$195.00Oct 16$0.63$4.3716%6.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 16$0.05$4.9518%99.00
$155.00$160.00$165.00Oct 16$0.75$4.2516%5.67
$150.00$155.00$160.00Oct 16$0.72$4.2810%5.94
$175.00$180.00$185.00Oct 16$0.95$4.0518%4.26
$165.00$170.00$175.00Oct 16$0.98$4.0217%4.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.43, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Oct 16-$0.48$4.52
$190.00$195.001:2Oct 16-$1.51$3.49
$185.00$190.001:2Oct 16-$2.05$2.95
$180.00$185.001:2Oct 16-$3.65$1.35
$200.00$210.001:2Oct 16$0.02$9.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Oct 16-$0.43$4.57
$160.00$155.001:2Oct 16-$0.13$4.87
$140.00$135.001:2Oct 16-$0.18$4.82
$155.00$150.001:2Oct 16-$0.52$4.48
$175.00$170.001:2Oct 16-$3.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.78%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Oct 16$6.700.471.6%3.78%5.33%521.8K
$185.00Oct 16$4.600.394.4%2.60%6.97%25128
$190.00Oct 16$3.300.307.2%1.86%9.06%32873
$195.00Oct 16$2.250.2310.0%1.27%11.28%17491
$200.00Oct 16$1.250.1612.8%0.71%13.54%19862
$210.00Oct 16$0.450.0818.5%0.25%18.73%775

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 359
Total Puts 196
Put/Call Ratio 0.55
Net Difference 163

Prior's Put/Call Breakdown

Total Calls 360
Total Puts 473
Put/Call Ratio 1.31
Net Difference -113

Prior 7-Day Put/Call Summary

Total Calls 6,154
Total Puts 2,605
Average Put/Call Ratio 0.72
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