Options Chain for GUARDANT HEALTH INC COM (GH) - $47.17 as of 2/4/2025 9:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.50 | 30.00 | 17.75 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:37 PM EST |
| 25.00 | 21.00 | 25.00 | % | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 29.00 | 16.80 | 21.00 | % | 0 | 0 | 1.70 | 0.96 | 0.01 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 30.00 | 16.30 | 20.00 | 8.72 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.95 | 0.01 | -0.02 | 1/17/2025 | 2/4/2025 3:59:37 PM EST |
| 31.00 | 15.10 | 18.90 | % | 0 | 0 | 1.53 | 0.94 | 0.01 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 32.00 | 14.60 | 18.50 | % | 0 | 0 | 1.45 | 0.93 | 0.01 | -0.03 | 2/4/2025 3:59:37 PM EST | |||
| 33.00 | 13.60 | 17.50 | % | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.03 | 2/4/2025 3:59:37 PM EST | |||
| 34.00 | 12.60 | 16.50 | % | 0 | 0 | 1.42 | 0.90 | 0.01 | -0.03 | 2/4/2025 3:59:37 PM EST | |||
| 35.00 | 11.90 | 15.20 | 9.80 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.88 | 0.01 | -0.03 | 1/21/2025 | 2/4/2025 3:59:37 PM EST |
| 36.00 | 10.90 | 14.70 | 3.93 | 0.00 | 0.00% | 0 | 20 | 0.87 | 0.86 | 0.02 | -0.04 | 1/17/2025 | 2/4/2025 3:59:37 PM EST |
| 37.00 | 9.50 | 13.50 | % | 0 | 0 | 0.72 | 0.84 | 0.02 | -0.04 | 2/4/2025 3:59:37 PM EST | |||
| 38.00 | 10.10 | 11.00 | 11.00 | 0.00 | 0.00% | 0 | 50 | 0.78 | 0.82 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 39.00 | 8.60 | 12.50 | % | 0 | 0 | 0.87 | 0.80 | 0.02 | -0.04 | 2/4/2025 3:59:37 PM EST | |||
| 40.00 | 9.00 | 9.60 | 8.85 | 0.00 | 0.00% | 0 | 24 | 0.78 | 0.78 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 41.00 | 8.30 | 8.90 | 8.40 | 0.00 | 0.00% | 0 | 33 | 0.77 | 0.75 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 42.00 | 7.70 | 8.10 | 5.35 | 0.00 | 0.00% | 0 | 57 | 0.75 | 0.72 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 43.00 | 7.10 | 7.50 | 5.20 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.69 | 0.03 | -0.05 | 1/21/2025 | 2/4/2025 3:59:37 PM EST |
| 44.00 | 6.40 | 7.00 | 6.77 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.66 | 0.03 | -0.05 | 1/23/2025 | 2/4/2025 3:59:37 PM EST |
| 45.00 | 5.90 | 6.30 | 6.20 | -1.12 | -15.31% | 2 | 80 | 0.74 | 0.63 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 50.00 | 3.60 | 3.90 | 3.70 | -0.30 | -7.50% | 14 | 1,020 | 0.74 | 0.46 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 55.00 | 2.05 | 2.45 | 2.20 | -0.10 | -4.35% | 4 | 236 | 0.73 | 0.31 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
| 60.00 | 1.00 | 1.45 | 1.33 | 0.00 | 0.00% | 0 | 33 | 0.71 | 0.20 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 65.00 | 0.50 | 0.85 | 0.64 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.13 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 70.00 | 0.20 | 0.85 | 0.37 | -0.18 | -32.73% | 11 | 4 | 0.77 | 0.09 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.00 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 29.00 | 0.00 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 29 | 1.17 | -0.04 | 0.01 | -0.02 | 1/17/2025 | 2/4/2025 3:59:37 PM EST |
| 30.00 | 0.00 | 1.80 | % | 0 | 0 | 1.13 | -0.05 | 0.01 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 31.00 | 0.00 | 2.95 | % | 0 | 0 | 0.95 | -0.06 | 0.01 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.07 | 0.01 | -0.03 | 1/22/2025 | 2/4/2025 3:59:37 PM EST |
| 33.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 150 | 0.95 | -0.08 | 0.01 | -0.03 | 1/21/2025 | 2/4/2025 3:59:37 PM EST |
| 34.00 | 0.00 | 2.10 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.10 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 3:59:37 PM EST |
| 35.00 | 0.60 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 48 | 0.79 | -0.12 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 36.00 | 0.25 | 2.90 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.14 | 0.02 | -0.04 | 1/28/2025 | 2/4/2025 3:59:37 PM EST |
| 37.00 | 0.20 | 2.65 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.16 | 0.02 | -0.04 | 1/22/2025 | 2/4/2025 3:59:37 PM EST |
| 38.00 | 1.10 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.18 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 3:59:37 PM EST |
| 39.00 | 1.10 | 2.85 | 1.57 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.20 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 40.00 | 1.70 | 2.10 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.22 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 41.00 | 1.75 | 2.40 | % | 0 | 0 | 0.75 | -0.25 | 0.02 | -0.05 | 2/4/2025 3:59:37 PM EST | |||
| 42.00 | 1.95 | 2.65 | 2.18 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.28 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 43.00 | 2.25 | 3.20 | % | 0 | 0 | 0.73 | -0.31 | 0.03 | -0.05 | 2/4/2025 3:59:37 PM EST | |||
| 44.00 | 3.10 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 92 | 0.77 | -0.34 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 45.00 | 3.50 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 66 | 0.76 | -0.37 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 50.00 | 6.10 | 6.60 | 6.18 | 0.00 | 0.00% | 0 | 98 | 0.73 | -0.54 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 55.00 | 9.20 | 10.00 | 8.41 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.69 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 3:59:37 PM EST |
| 60.00 | 12.30 | 15.10 | % | 0 | 0 | 0.68 | -0.80 | 0.02 | -0.04 | 2/4/2025 3:59:37 PM EST | |||
| 65.00 | 16.80 | 20.00 | % | 0 | 0 | 0.96 | -0.87 | 0.02 | -0.03 | 2/4/2025 3:59:37 PM EST | |||
| 70.00 | 20.60 | 24.50 | % | 0 | 0 | 1.03 | -0.91 | 0.01 | -0.02 | 2/4/2025 3:59:37 PM EST |