Options Chain for GUARDANT HEALTH INC COM (GH) - $85.49 as of 3/16/2026 1:57:10 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 | 30.70 | 33.70 | 32.20 | 32.20 | -21.05 | -39.54% | 0.59 | 1 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 60.00 | 26.10 | 28.70 | 27.40 | 27.40 | -23.82 | -46.51% | 0.46 | 1 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 65.00 | 20.80 | 23.70 | 22.25 | % | 0.34 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 70.00 | 15.60 | 19.00 | 17.30 | 19.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 10.80 | 13.70 | 12.25 | 23.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.61 | 0.97 | 0.01 | -0.09 | 2/26/2026 | 3/16/2026 4:00:05 PM EST |
| 80.00 | 6.80 | 9.30 | 8.05 | 17.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.36 | 0.86 | 0.03 | -0.26 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 85.00 | 3.60 | 4.30 | 3.95 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.75 | 0.65 | 0.05 | -0.36 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 90.00 | 1.10 | 1.85 | 1.48 | 1.60 | +0.13 | +8.85% | 0.02 | 2 | 71 | 0.71 | 0.35 | 0.06 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 95.00 | 0.30 | 0.65 | 0.48 | 0.35 | -0.85 | -70.84% | 0.01 | 2 | 56 | 0.73 | 0.13 | 0.03 | -0.18 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.37 | -0.68 | -64.77% | 0.00 | 115 | 180 | 1.13 | 0.03 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.12 | +0.02 | +20.00% | 0.00 | 32 | 267 | 1.00 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.51 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.16 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.13 | +0.03 | +30.00% | 0.00 | 12 | 264 | 2.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.30 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.48 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 53 | 3.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.59 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:05 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.45 | -0.03 | 0.01 | -0.09 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 80.00 | 0.40 | 0.75 | 0.58 | 0.40 | -0.77 | -65.82% | 0.01 | 15 | 108 | 0.81 | -0.14 | 0.03 | -0.26 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 85.00 | 1.40 | 2.05 | 1.73 | 1.75 | -0.65 | -27.09% | 0.02 | 5 | 248 | 0.75 | -0.35 | 0.05 | -0.36 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 90.00 | 3.90 | 4.60 | 4.25 | 4.10 | -2.70 | -39.71% | 0.05 | 12 | 101 | 0.70 | -0.65 | 0.06 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 95.00 | 7.40 | 8.50 | 7.95 | 8.10 | -1.80 | -18.19% | 0.08 | 2 | 67 | 0.88 | -0.87 | 0.03 | -0.18 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 100.00 | 12.00 | 13.90 | 12.95 | 12.97 | -3.98 | -23.49% | 0.13 | 1 | 106 | 1.38 | -0.97 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 105.00 | 16.40 | 18.90 | 17.65 | 21.60 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.67 | -0.99 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 110.00 | 20.90 | 24.70 | 22.80 | 20.50 | 0.00 | 0.00% | 0.21 | 0 | 18 | 2.29 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 115.00 | 26.30 | 29.00 | 27.65 | 26.04 | 0.00 | 0.00% | 0.24 | 0 | 14 | 2.24 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 120.00 | 31.30 | 34.20 | 32.75 | 31.00 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.57 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 125.00 | 36.20 | 39.50 | 37.85 | % | 0.30 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 130.00 | 41.10 | 44.20 | 42.65 | 34.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:05 PM EST |
| 135.00 | 46.00 | 49.90 | 47.95 | % | 0.36 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 140.00 | 50.90 | 54.90 | 52.90 | % | 0.38 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 145.00 | 55.90 | 59.90 | 57.90 | % | 0.40 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 150.00 | 60.90 | 64.90 | 62.90 | 37.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:05 PM EST |
| 155.00 | 65.90 | 69.90 | 67.90 | % | 0.44 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 160.00 | 70.90 | 74.90 | 72.90 | % | 0.46 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 165.00 | 75.90 | 79.90 | 77.90 | 52.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:05 PM EST |
| 170.00 | 80.90 | 84.90 | 82.90 | % | 0.49 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |