Options Chain for GUARDANT HEALTH INC COM (GH) - $159.02 as of 9/1/2026 2:39:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 117.80 | 122.00 | 119.90 | % | 2.66 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 50.00 | 112.80 | 116.70 | 114.75 | 122.60 | 0.00 | 0.00% | 2.29 | 0 | 7 | 2.39 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 1:59:02 PM EST |
| 55.00 | 107.90 | 111.70 | 109.80 | 98.00 | 0.00 | 0.00% | 2.00 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 1:59:02 PM EST |
| 60.00 | 102.80 | 106.90 | 104.85 | 112.00 | 0.00 | 0.00% | 1.75 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 1:59:02 PM EST |
| 65.00 | 97.90 | 101.90 | 99.90 | 92.40 | 0.00 | 0.00% | 1.54 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/1/2026 1:59:02 PM EST |
| 70.00 | 93.00 | 96.80 | 94.90 | 104.10 | 0.00 | 0.00% | 1.36 | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 1:59:02 PM EST |
| 75.00 | 88.00 | 91.40 | 89.70 | 90.00 | 0.00 | 0.00% | 1.20 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:02 PM EST |
| 80.00 | 83.10 | 86.70 | 84.90 | 94.50 | 0.00 | 0.00% | 1.06 | 0 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 1:59:02 PM EST |
| 85.00 | 78.10 | 81.90 | 80.00 | 86.18 | 0.00 | 0.00% | 0.94 | 0 | 17 | 1.43 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/1/2026 1:59:02 PM EST |
| 90.00 | 73.10 | 76.80 | 74.95 | 81.23 | 0.00 | 0.00% | 0.83 | 0 | 8 | 1.32 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/1/2026 1:59:02 PM EST |
| 95.00 | 68.20 | 72.00 | 70.10 | 69.20 | 0.00 | 0.00% | 0.74 | 0 | 15 | 1.23 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 9/1/2026 1:59:02 PM EST |
| 100.00 | 63.20 | 67.20 | 65.20 | 71.18 | 0.00 | 0.00% | 0.65 | 0 | 43 | 1.14 | 0.99 | 0.00 | -0.02 | 8/27/2026 | 9/1/2026 1:59:02 PM EST |
| 105.00 | 58.30 | 61.60 | 59.95 | 50.20 | 0.00 | 0.00% | 0.57 | 0 | 8 | 1.06 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 9/1/2026 1:59:02 PM EST |
| 110.00 | 53.50 | 56.20 | 54.85 | 55.30 | 0.00 | 0.00% | 0.50 | 0 | 7 | 0.98 | 0.98 | 0.00 | -0.03 | 8/24/2026 | 9/1/2026 1:59:02 PM EST |
| 115.00 | 48.60 | 51.80 | 50.20 | 47.75 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.91 | 0.97 | 0.00 | -0.04 | 8/4/2026 | 9/1/2026 1:59:02 PM EST |
| 120.00 | 43.90 | 46.90 | 45.40 | 39.00 | -4.50 | -10.35% | 0.38 | 1 | 58 | 0.86 | 0.94 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 125.00 | 39.30 | 41.90 | 40.60 | 42.05 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.60 | 0.92 | 0.00 | -0.07 | 8/24/2026 | 9/1/2026 1:59:02 PM EST |
| 130.00 | 34.90 | 38.10 | 36.50 | 30.30 | 0.00 | 0.00% | 0.28 | 0 | 142 | 0.58 | 0.90 | 0.01 | -0.08 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 135.00 | 30.40 | 33.00 | 31.70 | 26.30 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.58 | 0.86 | 0.01 | -0.09 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 140.00 | 26.30 | 28.90 | 27.60 | 23.40 | 0.00 | 0.00% | 0.20 | 0 | 71 | 0.56 | 0.83 | 0.01 | -0.11 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 145.00 | 22.60 | 25.10 | 23.85 | 24.88 | 0.00 | 0.00% | 0.16 | 0 | 99 | 0.54 | 0.78 | 0.01 | -0.12 | 8/28/2026 | 9/1/2026 1:59:02 PM EST |
| 150.00 | 19.20 | 21.40 | 20.30 | 16.01 | +0.21 | +1.33% | 0.14 | 1 | 168 | 0.52 | 0.73 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 155.00 | 15.90 | 18.10 | 17.00 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.50 | 0.67 | 0.01 | -0.13 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 160.00 | 14.00 | 15.10 | 14.55 | 13.70 | +2.50 | +22.33% | 0.09 | 70 | 203 | 0.51 | 0.61 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 165.00 | 11.40 | 12.50 | 11.95 | 10.70 | -2.12 | -16.54% | 0.07 | 4 | 7 | 0.49 | 0.54 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 170.00 | 9.20 | 10.10 | 9.65 | 9.00 | +0.60 | +7.15% | 0.06 | 10 | 138 | 0.49 | 0.48 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 175.00 | 7.30 | 8.20 | 7.75 | 5.30 | -0.70 | -11.67% | 0.04 | 3 | 148 | 0.50 | 0.41 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 180.00 | 5.70 | 6.60 | 6.15 | 5.50 | +0.80 | +17.03% | 0.03 | 66 | 595 | 0.49 | 0.35 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 185.00 | 4.30 | 5.10 | 4.70 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.49 | 0.29 | 0.01 | -0.12 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 190.00 | 3.20 | 4.10 | 3.65 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.49 | 0.24 | 0.01 | -0.10 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 195.00 | 2.45 | 3.20 | 2.83 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.49 | 0.20 | 0.01 | -0.09 | 8/26/2026 | 9/1/2026 1:59:02 PM EST |
| 200.00 | 1.40 | 2.60 | 2.00 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.47 | 0.16 | 0.01 | -0.08 | 8/27/2026 | 9/1/2026 1:59:02 PM EST |
| 210.00 | 0.75 | 2.10 | 1.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.50 | 0.11 | 0.01 | -0.06 | 8/28/2026 | 9/1/2026 1:59:02 PM EST |
| 220.00 | 0.00 | 2.55 | 1.28 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.68 | 0.06 | 0.00 | -0.04 | 8/26/2026 | 9/1/2026 1:59:02 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.04 | 0.00 | -0.02 | 8/26/2026 | 9/1/2026 1:59:02 PM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.02 | 0.00 | -0.02 | 8/26/2026 | 9/1/2026 1:59:02 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 9/1/2026 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.50 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/1/2026 1:59:02 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 1:59:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 212 | 2.14 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/1/2026 1:59:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,041 | 1.98 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/1/2026 1:59:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 295 | 1.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/1/2026 1:59:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.71 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:59:02 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/1/2026 1:59:02 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 1:59:02 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 9/1/2026 1:59:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 9/1/2026 1:59:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.18 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 9/1/2026 1:59:02 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.10 | -0.01 | 0.00 | -0.02 | 8/13/2026 | 9/1/2026 1:59:02 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 9/1/2026 1:59:02 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.94 | -0.02 | 0.00 | -0.03 | 8/25/2026 | 9/1/2026 1:59:02 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | -0.03 | 0.00 | -0.04 | 8/25/2026 | 9/1/2026 1:59:02 PM EST |
| 120.00 | 0.05 | 2.75 | 1.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.60 | -0.06 | 0.00 | -0.06 | 8/25/2026 | 9/1/2026 1:59:02 PM EST |
| 125.00 | 0.85 | 1.90 | 1.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.50 | -0.08 | 0.00 | -0.07 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 130.00 | 1.10 | 3.10 | 2.10 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.60 | -0.10 | 0.01 | -0.08 | 8/24/2026 | 9/1/2026 1:59:02 PM EST |
| 135.00 | 1.95 | 2.85 | 2.40 | 2.33 | -1.07 | -31.48% | 0.02 | 2 | 33 | 0.57 | -0.14 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 140.00 | 2.65 | 3.40 | 3.03 | 3.40 | -0.80 | -19.05% | 0.02 | 1 | 52 | 0.54 | -0.17 | 0.01 | -0.11 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 145.00 | 3.80 | 4.50 | 4.15 | 4.33 | -1.27 | -22.68% | 0.03 | 1 | 29 | 0.54 | -0.22 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 150.00 | 5.20 | 5.90 | 5.55 | 7.00 | -0.15 | -2.10% | 0.04 | 4 | 198 | 0.53 | -0.27 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 155.00 | 6.70 | 7.60 | 7.15 | 9.10 | -0.80 | -8.09% | 0.05 | 2 | 64 | 0.53 | -0.33 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 160.00 | 8.80 | 9.70 | 9.25 | 11.01 | -0.79 | -6.70% | 0.06 | 1 | 371 | 0.52 | -0.39 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 165.00 | 11.00 | 12.10 | 11.55 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.50 | -0.46 | 0.01 | -0.14 | 8/24/2026 | 9/1/2026 1:59:02 PM EST |
| 170.00 | 13.60 | 14.80 | 14.20 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.50 | -0.52 | 0.01 | -0.14 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 175.00 | 16.70 | 17.90 | 17.30 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.51 | -0.59 | 0.01 | -0.13 | 8/27/2026 | 9/1/2026 1:59:02 PM EST |
| 180.00 | 20.20 | 21.30 | 20.75 | 25.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | -0.65 | 0.01 | -0.13 | 8/14/2026 | 9/1/2026 1:59:02 PM EST |
| 185.00 | 23.70 | 25.20 | 24.45 | 26.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.49 | -0.71 | 0.01 | -0.12 | 8/19/2026 | 9/1/2026 1:59:02 PM EST |
| 190.00 | 27.50 | 30.20 | 28.85 | % | 0.15 | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.10 | 9/1/2026 1:59:02 PM EST | |||
| 195.00 | 31.80 | 34.40 | 33.10 | 42.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.58 | -0.80 | 0.01 | -0.09 | 8/3/2026 | 9/1/2026 1:59:02 PM EST |
| 200.00 | 35.90 | 38.70 | 37.30 | 43.35 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.59 | -0.84 | 0.01 | -0.08 | 8/14/2026 | 9/1/2026 1:59:02 PM EST |
| 210.00 | 45.40 | 48.00 | 46.70 | 39.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | -0.89 | 0.01 | -0.06 | 7/31/2026 | 9/1/2026 1:59:02 PM EST |
| 220.00 | 54.40 | 57.70 | 56.05 | 48.90 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.64 | -0.94 | 0.00 | -0.04 | 7/31/2026 | 9/1/2026 1:59:02 PM EST |
| 230.00 | 63.90 | 67.50 | 65.70 | 70.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 8/3/2026 | 9/1/2026 1:59:02 PM EST |
| 240.00 | 73.50 | 77.60 | 75.55 | % | 0.31 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 9/1/2026 1:59:02 PM EST | |||
| 250.00 | 83.70 | 87.50 | 85.60 | 98.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 9/1/2026 1:59:02 PM EST |