Options Chain for GUARDANT HEALTH INC COM (GH) - $72.10 as of 10/27/2025 5:42:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 66.40 | 70.40 | 68.40 | 52.00 | 0.00 | 0.00% | 27.36 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 4:00:00 PM EST |
| 5.00 | 63.90 | 67.90 | 65.90 | 36.00 | 0.00 | 0.00% | 13.18 | 0 | 50 | 6.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 10/27/2025 4:00:00 PM EST |
| 7.50 | 61.40 | 65.50 | 63.45 | % | 8.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 10.00 | 58.90 | 63.00 | 60.95 | 20.90 | 0.00 | 0.00% | 6.10 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 10/27/2025 4:00:00 PM EST |
| 12.50 | 56.40 | 60.50 | 58.45 | 36.68 | 0.00 | 0.00% | 4.68 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 10/27/2025 4:00:00 PM EST |
| 15.00 | 54.10 | 58.00 | 56.05 | 19.85 | 0.00 | 0.00% | 3.74 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 10/27/2025 4:00:00 PM EST |
| 17.50 | 51.40 | 55.50 | 53.45 | 20.68 | 0.00 | 0.00% | 3.05 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 10/27/2025 4:00:00 PM EST |
| 20.00 | 49.40 | 53.00 | 51.20 | 31.00 | 0.00 | 0.00% | 2.56 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 4:00:00 PM EST |
| 22.50 | 46.50 | 50.50 | 48.50 | 39.40 | 0.00 | 0.00% | 2.16 | 0 | 212 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 4:00:00 PM EST |
| 25.00 | 43.90 | 48.00 | 45.95 | 40.50 | 0.00 | 0.00% | 1.84 | 0 | 310 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 4:00:00 PM EST |
| 28.00 | 41.00 | 45.30 | 43.15 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 30.00 | 38.90 | 43.10 | 41.00 | 36.78 | 0.00 | 0.00% | 1.37 | 0 | 117 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 4:00:00 PM EST |
| 31.00 | 38.00 | 42.10 | 40.05 | % | 1.29 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 32.00 | 36.90 | 41.20 | 39.05 | 18.02 | 0.00 | 0.00% | 1.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 4:00:00 PM EST |
| 33.00 | 36.10 | 40.10 | 38.10 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 34.00 | 35.10 | 39.10 | 37.10 | 17.50 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 10/27/2025 4:00:00 PM EST |
| 35.00 | 34.10 | 38.10 | 36.10 | 24.00 | 0.00 | 0.00% | 1.03 | 0 | 102 | 1.74 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 10/27/2025 4:00:00 PM EST |
| 36.00 | 33.10 | 37.20 | 35.15 | 32.32 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.71 | 1.00 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 4:00:00 PM EST |
| 37.00 | 32.20 | 36.20 | 34.20 | % | 0.92 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 38.00 | 31.20 | 35.30 | 33.25 | 11.48 | 0.00 | 0.00% | 0.88 | 0 | 6 | 1.62 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 10/27/2025 4:00:00 PM EST |
| 39.00 | 30.90 | 33.70 | 32.30 | % | 0.83 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 40.00 | 30.10 | 32.90 | 31.50 | 31.38 | +7.38 | +30.75% | 0.79 | 10 | 71 | 1.42 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 41.00 | 29.40 | 32.00 | 30.70 | 9.36 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.01 | 8/5/2025 | 10/27/2025 4:00:00 PM EST |
| 42.00 | 27.30 | 31.30 | 29.30 | 11.63 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.41 | 0.99 | 0.00 | -0.01 | 8/7/2025 | 10/27/2025 4:00:00 PM EST |
| 43.00 | 26.30 | 30.50 | 28.40 | 10.50 | 0.00 | 0.00% | 0.66 | 0 | 25 | 1.40 | 0.98 | 0.00 | -0.02 | 7/17/2025 | 10/27/2025 4:00:00 PM EST |
| 44.00 | 25.40 | 29.40 | 27.40 | % | 0.62 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.02 | 10/27/2025 4:00:00 PM EST | |||
| 45.00 | 24.30 | 28.50 | 26.40 | 18.82 | 0.00 | 0.00% | 0.59 | 0 | 175 | 1.30 | 0.97 | 0.00 | -0.02 | 10/13/2025 | 10/27/2025 4:00:00 PM EST |
| 46.00 | 23.80 | 27.50 | 25.65 | 15.62 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.25 | 0.97 | 0.00 | -0.02 | 9/4/2025 | 10/27/2025 4:00:00 PM EST |
| 47.00 | 22.60 | 26.60 | 24.60 | 18.80 | 0.00 | 0.00% | 0.52 | 0 | 453 | 1.22 | 0.96 | 0.00 | -0.02 | 10/6/2025 | 10/27/2025 4:00:00 PM EST |
| 48.00 | 21.70 | 25.70 | 23.70 | 9.00 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.20 | 0.95 | 0.01 | -0.03 | 6/6/2025 | 10/27/2025 4:00:00 PM EST |
| 49.00 | 20.80 | 24.80 | 22.80 | % | 0.47 | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.03 | 10/27/2025 4:00:00 PM EST | |||
| 50.00 | 19.90 | 24.00 | 21.95 | 18.50 | 0.00 | 0.00% | 0.44 | 0 | 384 | 1.15 | 0.93 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 4:00:00 PM EST |
| 55.00 | 15.60 | 19.70 | 17.65 | 10.57 | 0.00 | 0.00% | 0.32 | 0 | 126 | 1.03 | 0.87 | 0.01 | -0.04 | 10/13/2025 | 10/27/2025 4:00:00 PM EST |
| 60.00 | 12.40 | 15.60 | 14.00 | 11.30 | 0.00 | 0.00% | 0.23 | 0 | 440 | 0.69 | 0.79 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 4:00:00 PM EST |
| 65.00 | 9.60 | 10.70 | 10.15 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 171 | 0.63 | 0.69 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 4:00:00 PM EST |
| 70.00 | 6.60 | 8.00 | 7.30 | 7.37 | -0.69 | -8.57% | 0.10 | 10 | 537 | 0.62 | 0.58 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 75.00 | 4.50 | 5.50 | 5.00 | 5.04 | -0.70 | -12.20% | 0.07 | 9 | 208 | 0.60 | 0.47 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 80.00 | 2.95 | 4.20 | 3.58 | 3.38 | -0.38 | -10.11% | 0.04 | 3 | 64 | 0.62 | 0.36 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 85.00 | 1.90 | 3.10 | 2.50 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.63 | 0.27 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 4:00:00 PM EST |
| 90.00 | 0.80 | 2.10 | 1.45 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 867 | 0.60 | 0.19 | 0.02 | -0.04 | 10/22/2025 | 10/27/2025 4:00:00 PM EST |
| 95.00 | 0.80 | 1.60 | 1.20 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.64 | 0.14 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.85 | 1.43 | 2.90 | % | 0.01 | 1 | 0 | 0.96 | 0.09 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6,874 | 2.68 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/27/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5,855 | 4.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/27/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 1.25 | 0.63 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 3.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/27/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 109 | 2.96 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 10/27/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 1.34 | 0.00 | 0.00% | 0.06 | 0 | 135 | 3.11 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 10/27/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/27/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/27/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.99 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 1.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 422 | 1.67 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/27/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.01 | 3/3/2025 | 10/27/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.42 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 10/27/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.26 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 10/27/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.21 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 10/27/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 10/27/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.07 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 10/27/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.03 | -0.01 | 0.00 | -0.01 | 6/25/2025 | 10/27/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 2.35 | 1.18 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.39 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 10/27/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.34 | -0.02 | 0.00 | -0.02 | 10/27/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.02 | 10/27/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.45 | 1.23 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.27 | -0.03 | 0.00 | -0.02 | 10/9/2025 | 10/27/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.17 | -0.03 | 0.00 | -0.02 | 9/18/2025 | 10/27/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 2.60 | 1.30 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.21 | -0.04 | 0.00 | -0.02 | 8/13/2025 | 10/27/2025 4:00:00 PM EST |
| 48.00 | 0.20 | 2.65 | 1.43 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.89 | -0.05 | 0.01 | -0.03 | 10/13/2025 | 10/27/2025 4:00:00 PM EST |
| 49.00 | 0.35 | 2.75 | 1.55 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.86 | -0.06 | 0.01 | -0.03 | 10/20/2025 | 10/27/2025 4:00:00 PM EST |
| 50.00 | 0.45 | 1.00 | 0.73 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.71 | -0.07 | 0.01 | -0.03 | 10/21/2025 | 10/27/2025 4:00:00 PM EST |
| 55.00 | 1.00 | 1.75 | 1.38 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.69 | -0.13 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 4:00:00 PM EST |
| 60.00 | 1.90 | 2.90 | 2.40 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.66 | -0.21 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 4:00:00 PM EST |
| 65.00 | 3.40 | 4.60 | 4.00 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.65 | -0.31 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 4:00:00 PM EST |
| 70.00 | 5.50 | 6.90 | 6.20 | 6.30 | +0.37 | +6.24% | 0.09 | 3 | 30 | 0.64 | -0.42 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 75.00 | 8.40 | 9.70 | 9.05 | 8.08 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | -0.53 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 4:00:00 PM EST |
| 80.00 | 11.80 | 13.10 | 12.45 | % | 0.16 | 0 | 0 | 0.64 | -0.64 | 0.02 | -0.06 | 10/27/2025 4:00:00 PM EST | |||
| 85.00 | 15.00 | 16.90 | 15.95 | % | 0.19 | 0 | 0 | 0.61 | -0.73 | 0.02 | -0.05 | 10/27/2025 4:00:00 PM EST | |||
| 90.00 | 18.40 | 22.40 | 20.40 | 30.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.85 | -0.81 | 0.02 | -0.04 | 9/26/2025 | 10/27/2025 4:00:00 PM EST |
| 95.00 | 23.40 | 25.80 | 24.60 | % | 0.26 | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.04 | 10/27/2025 4:00:00 PM EST | |||
| 100.00 | 28.10 | 30.60 | 29.35 | % | 0.29 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.03 | 10/27/2025 4:00:00 PM EST |