Options Chain for GUARDANT HEALTH INC COM (GH) - $95.57 as of 11/19/2025 3:27:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 63.40 | 66.00 | 64.70 | 32.67 | 0.00 | 0.00% | 1.85 | 0 | 2 | 9.08 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:57 PM EST |
| 40.00 | 58.30 | 61.70 | 60.00 | 57.95 | 0.00 | 0.00% | 1.50 | 0 | 26 | 9.83 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 45.00 | 53.30 | 56.70 | 55.00 | 20.15 | 0.00 | 0.00% | 1.22 | 0 | 6 | 8.39 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:57 PM EST |
| 50.00 | 48.30 | 51.60 | 49.95 | 49.60 | +9.58 | +23.94% | 1.00 | 1 | 23 | 7.77 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 55.00 | 44.00 | 46.00 | 45.00 | 42.27 | 0.00 | 0.00% | 0.82 | 0 | 44 | 5.55 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 60.00 | 38.20 | 41.60 | 39.90 | 33.00 | 0.00 | 0.00% | 0.66 | 0 | 252 | 5.90 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 65.00 | 33.20 | 36.50 | 34.85 | 37.70 | +7.70 | +25.67% | 0.54 | 1 | 81 | 4.74 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 70.00 | 28.20 | 31.60 | 29.90 | 23.30 | 0.00 | 0.00% | 0.43 | 0 | 217 | 4.63 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 75.00 | 23.30 | 26.70 | 25.00 | 25.30 | +5.10 | +25.25% | 0.33 | 8 | 145 | 3.97 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 80.00 | 18.30 | 21.70 | 20.00 | 20.00 | +1.69 | +9.23% | 0.25 | 1 | 629 | 3.40 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 85.00 | 13.50 | 16.90 | 15.20 | 15.30 | +2.90 | +23.39% | 0.18 | 1 | 72 | 2.82 | 0.97 | 0.01 | -0.10 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 90.00 | 8.70 | 11.80 | 10.25 | 12.00 | +6.06 | +102.02% | 0.11 | 73 | 510 | 2.24 | 0.90 | 0.02 | -0.27 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 95.00 | 4.90 | 8.10 | 6.50 | 5.60 | +1.70 | +43.59% | 0.07 | 67 | 276 | 1.82 | 0.74 | 0.04 | -0.56 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 100.00 | 1.45 | 4.00 | 2.73 | 3.50 | +1.65 | +89.19% | 0.03 | 108 | 1,445 | 0.98 | 0.49 | 0.05 | -0.71 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 105.00 | 0.50 | 1.50 | 1.00 | 1.80 | +1.40 | +350.00% | 0.01 | 77 | 80 | 0.95 | 0.25 | 0.04 | -0.59 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.70 | +0.59 | +536.37% | 0.00 | 184 | 110 | 1.40 | 0.10 | 0.02 | -0.34 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.30 | +0.27 | +900.00% | 0.01 | 2 | 8 | 2.36 | 0.03 | 0.01 | -0.10 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.71 | 0.01 | 0.00 | -0.02 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 492 | 6.04 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 717 | 2.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 243 | 4.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.94 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.33 | -0.03 | 0.01 | -0.10 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 90.00 | 0.30 | 1.35 | 0.83 | 0.56 | -0.23 | -29.12% | 0.01 | 24 | 256 | 1.09 | -0.10 | 0.02 | -0.27 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 95.00 | 0.95 | 2.00 | 1.48 | 1.51 | -0.59 | -28.10% | 0.02 | 77 | 127 | 1.12 | -0.26 | 0.04 | -0.56 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 100.00 | 3.00 | 4.10 | 3.55 | 3.10 | -3.30 | -51.57% | 0.04 | 901 | 83 | 1.07 | -0.51 | 0.05 | -0.71 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 105.00 | 4.60 | 8.30 | 6.45 | 9.78 | 0.00 | 0.00% | 0.06 | 0 | 52 | 1.79 | -0.75 | 0.04 | -0.59 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 110.00 | 9.30 | 12.30 | 10.80 | 19.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.93 | -0.90 | 0.02 | -0.34 | 11/5/2025 | 11/19/2025 3:59:57 PM EST |
| 115.00 | 14.10 | 16.80 | 15.45 | % | 0.13 | 0 | 0 | 2.14 | -0.97 | 0.01 | -0.10 | 11/19/2025 3:59:57 PM EST | |||
| 120.00 | 18.40 | 21.80 | 20.10 | 28.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.52 | -0.99 | 0.00 | -0.02 | 11/5/2025 | 11/19/2025 3:59:57 PM EST |
| 125.00 | 23.40 | 26.70 | 25.05 | % | 0.20 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 130.00 | 28.30 | 32.20 | 30.25 | % | 0.23 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 135.00 | 33.30 | 36.70 | 35.00 | % | 0.26 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |