Options Chain for GUARDANT HEALTH INC COM (GH) - $45.37 as of 1/22/2025 8:48:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 28.00 | 32.50 | 22.55 | 0.00 | 0.00% | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 27.00 | 31.50 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 26.00 | 30.50 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 25.00 | 29.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 19.00 | 24.10 | 28.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 23.60 | 27.50 | 12.62 | 0.00 | 0.00% | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 22.00 | 26.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 22.00 | 21.30 | 25.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 23.00 | 20.10 | 24.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 24.00 | 19.30 | 23.50 | 10.92 | 0.00 | 0.00% | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 18.10 | 22.40 | 11.60 | 0.00 | 0.00% | 0 | 12 | 2.23 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 17.00 | 21.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 27.00 | 16.00 | 20.50 | 10.75 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 28.00 | 15.10 | 19.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 29.00 | 15.60 | 18.40 | 8.70 | 0.00 | 0.00% | 0 | 48 | 1.05 | 0.99 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 14.60 | 17.40 | 13.90 | 0.00 | 0.00% | 0 | 21 | 1.56 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 31.00 | 13.60 | 16.40 | 3.00 | 0.00 | 0.00% | 0 | 31 | 1.40 | 0.99 | 0.01 | -0.01 | 1/2/2025 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 13.10 | 15.30 | 10.30 | 0.00 | 0.00% | 0 | 88 | 1.50 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 12.10 | 13.10 | 5.30 | 0.00 | 0.00% | 0 | 351 | 0.93 | 0.96 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 34.00 | 11.00 | 12.60 | 4.70 | 0.00 | 0.00% | 0 | 653 | 0.80 | 0.95 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 10.30 | 12.00 | 10.34 | 0.00 | 0.00% | 0 | 119 | 0.96 | 0.93 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 9.20 | 10.60 | 3.70 | 0.00 | 0.00% | 0 | 46 | 0.72 | 0.91 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 7.50 | 9.50 | 7.68 | 0.00 | 0.00% | 0 | 150 | 0.74 | 0.88 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 7.50 | 10.00 | 5.00 | 0.00 | 0.00% | 0 | 115 | 0.59 | 0.86 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 6.90 | 7.60 | 6.66 | 0.00 | 0.00% | 0 | 31 | 0.66 | 0.82 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 6.10 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 664 | 0.64 | 0.78 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 5.40 | 6.10 | 3.45 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.74 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 3.80 | 5.20 | 3.80 | 0.00 | 0.00% | 0 | 109 | 0.61 | 0.70 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 4.10 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.65 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 44.00 | 3.60 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 47 | 0.60 | 0.60 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 3.10 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 224 | 0.59 | 0.55 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 0.55 | 2.00 | 1.36 | 0.00 | 0.00% | 0 | 219 | 0.58 | 0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 0.40 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.14 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 2.00 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 2.00 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.00 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.00 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 2.00 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.25 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.90 | 0.78 | 0.00 | 0.00% | 0 | 20 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 10 | 3.38 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 4.80 | 0.23 | 0.00 | 0.00% | 0 | 49 | 3.22 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 94 | 3.07 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 72 | 1.18 | -0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 52 | 1.06 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 3.00 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.89 | -0.01 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 4.00 | 0.80 | 0.00 | 0.00% | 0 | 251 | 2.07 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 251 | 0.72 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.35 | 1.35 | 0.00 | 0.00% | 0 | 923 | 0.69 | -0.05 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.40 | 1.80 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.07 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 0.30 | 0.45 | 2.25 | 0.00 | 0.00% | 0 | 1,010 | 0.62 | -0.09 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 56 | 0.63 | -0.12 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 0.55 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 26 | 0.62 | -0.14 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 0.70 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 0.85 | 1.15 | 1.02 | 0.00 | 0.00% | 0 | 35 | 0.59 | -0.22 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 1.10 | 1.65 | 1.28 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.26 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 1.35 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.30 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 1.70 | 3.00 | 2.25 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.35 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 44.00 | 2.25 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 38 | 0.58 | -0.40 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 2.60 | 4.00 | 3.16 | 0.00 | 0.00% | 0 | 94 | 0.56 | -0.45 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 5.50 | 6.60 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.69 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 8.90 | 12.40 | % | 0 | 0 | 1.05 | -0.86 | 0.03 | -0.03 | 1/21/2025 3:59:56 PM EST |