Options Chain for GUARDANT HEALTH INC COM (GH) - $102.00 as of 2/13/2026 6:22:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.90 | 51.50 | 49.70 | 57.10 | 0.00 | 0.00% | 0.90 | 0 | 4 | 3.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 43.20 | 46.60 | 44.90 | % | 0.75 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 65.00 | 38.20 | 41.60 | 39.90 | % | 0.61 | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:54 PM EST | |||
| 70.00 | 33.10 | 36.80 | 34.95 | 31.68 | 0.00 | 0.00% | 0.50 | 0 | 23 | 2.58 | 0.99 | 0.00 | -0.03 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 75.00 | 28.10 | 31.80 | 29.95 | 37.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.24 | 0.97 | 0.00 | -0.08 | 1/21/2026 | 2/13/2026 3:59:54 PM EST |
| 80.00 | 23.50 | 27.10 | 25.30 | 22.83 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.02 | 0.95 | 0.01 | -0.15 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 85.00 | 19.70 | 22.60 | 21.15 | 19.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.84 | 0.89 | 0.01 | -0.25 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 90.00 | 15.60 | 18.50 | 17.05 | 15.00 | 0.00 | 0.00% | 0.19 | 0 | 75 | 1.32 | 0.83 | 0.01 | -0.34 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 95.00 | 12.30 | 13.60 | 12.95 | 17.30 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.25 | 0.74 | 0.02 | -0.42 | 1/30/2026 | 2/13/2026 3:59:54 PM EST |
| 100.00 | 9.00 | 10.40 | 9.70 | 9.35 | 0.00 | 0.00% | 0.10 | 0 | 152 | 1.23 | 0.64 | 0.02 | -0.49 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 6.30 | 7.80 | 7.05 | 7.30 | 0.00 | 0.00% | 0.07 | 5 | 72 | 1.22 | 0.53 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 4.50 | 5.70 | 5.10 | 5.36 | 0.00 | 0.00% | 0.05 | 0 | 324 | 1.24 | 0.42 | 0.02 | -0.50 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 115.00 | 3.00 | 4.30 | 3.65 | 3.40 | +0.26 | +8.28% | 0.03 | 8 | 349 | 1.26 | 0.32 | 0.02 | -0.46 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 120.00 | 1.70 | 3.10 | 2.40 | 2.00 | -0.41 | -17.02% | 0.02 | 8 | 224 | 1.24 | 0.24 | 0.02 | -0.39 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 125.00 | 1.25 | 2.30 | 1.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.29 | 0.17 | 0.01 | -0.31 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 130.00 | 0.60 | 2.00 | 1.30 | 1.07 | -0.31 | -22.47% | 0.01 | 2 | 460 | 1.31 | 0.11 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 135.00 | 0.35 | 2.30 | 1.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.43 | 0.08 | 0.01 | -0.18 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 140.00 | 0.25 | 2.50 | 1.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,775 | 1.56 | 0.05 | 0.01 | -0.13 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.14 | 0.03 | 0.00 | -0.09 | 1/23/2026 | 2/13/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.40 | 1.20 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.25 | 0.02 | 0.00 | -0.06 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.35 | 0.01 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.46 | 0.01 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.84 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.50 | -0.01 | 0.00 | -0.03 | 1/28/2026 | 2/13/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.55 | 1.28 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.45 | -0.03 | 0.00 | -0.08 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.22 | -0.05 | 0.01 | -0.15 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 85.00 | 0.65 | 1.30 | 0.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.28 | -0.11 | 0.01 | -0.25 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 90.00 | 1.50 | 2.30 | 1.90 | 1.70 | -0.80 | -32.00% | 0.02 | 5 | 128 | 1.29 | -0.17 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 95.00 | 2.95 | 3.50 | 3.23 | 3.50 | -1.00 | -22.23% | 0.03 | 8 | 194 | 1.29 | -0.26 | 0.02 | -0.42 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 100.00 | 4.40 | 5.60 | 5.00 | 5.00 | -2.00 | -28.58% | 0.05 | 564 | 5,379 | 1.27 | -0.36 | 0.02 | -0.49 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 6.50 | 8.00 | 7.25 | 8.33 | -0.87 | -9.46% | 0.07 | 5 | 112 | 1.24 | -0.47 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 9.40 | 10.90 | 10.15 | 10.00 | -3.00 | -23.08% | 0.09 | 3 | 59 | 1.24 | -0.58 | 0.02 | -0.50 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 115.00 | 12.90 | 14.20 | 13.55 | 13.00 | +1.40 | +12.07% | 0.12 | 1 | 42 | 1.23 | -0.68 | 0.02 | -0.46 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 120.00 | 16.80 | 18.20 | 17.50 | 10.80 | 0.00 | 0.00% | 0.15 | 0 | 39 | 1.24 | -0.76 | 0.02 | -0.39 | 2/2/2026 | 2/13/2026 3:59:54 PM EST |
| 125.00 | 20.00 | 23.00 | 21.50 | 15.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.56 | -0.83 | 0.01 | -0.31 | 2/2/2026 | 2/13/2026 3:59:54 PM EST |
| 130.00 | 24.50 | 27.60 | 26.05 | 30.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.65 | -0.89 | 0.01 | -0.24 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 135.00 | 29.10 | 32.30 | 30.70 | % | 0.23 | 0 | 0 | 1.74 | -0.92 | 0.01 | -0.18 | 2/13/2026 3:59:54 PM EST | |||
| 140.00 | 33.90 | 37.50 | 35.70 | % | 0.26 | 0 | 0 | 1.95 | -0.95 | 0.01 | -0.13 | 2/13/2026 3:59:54 PM EST | |||
| 145.00 | 38.80 | 42.50 | 40.65 | % | 0.28 | 0 | 0 | 2.10 | -0.97 | 0.00 | -0.09 | 2/13/2026 3:59:54 PM EST | |||
| 150.00 | 43.70 | 47.40 | 45.55 | 37.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.21 | -0.98 | 0.00 | -0.06 | 1/30/2026 | 2/13/2026 3:59:54 PM EST |
| 155.00 | 48.50 | 52.30 | 50.40 | 42.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.32 | -0.99 | 0.00 | -0.04 | 1/30/2026 | 2/13/2026 3:59:54 PM EST |
| 160.00 | 53.60 | 57.30 | 55.45 | % | 0.35 | 0 | 0 | 2.44 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:54 PM EST |