Options Chain for GUARDANT HEALTH INC COM (GH) - $42.87 as of 2/21/2025 8:27:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 27.60 | 32.50 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 26.70 | 31.40 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 25.90 | 30.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 16.00 | 24.70 | 29.40 | 6.70 | 0.00 | 0.00% | 0 | 6 | 2.62 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 23.60 | 28.50 | 21.30 | 0.00 | 0.00% | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 23.50 | 27.10 | 24.00 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 22.50 | 26.20 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 21.20 | 25.00 | 18.40 | 0.00 | 0.00% | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 20.20 | 24.00 | 11.00 | 0.00 | 0.00% | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 19.70 | 23.10 | 16.20 | 0.00 | 0.00% | 0 | 15 | 1.93 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 19.00 | 22.20 | 25.46 | 0.00 | 0.00% | 0 | 14 | 1.86 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 17.50 | 21.30 | 10.45 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.99 | 0.00 | -0.01 | 1/3/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 16.10 | 19.10 | 19.00 | -3.08 | -13.95% | 1 | 244 | 1.31 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 16.80 | 18.00 | 12.92 | 0.00 | 0.00% | 0 | 60 | 1.20 | 0.98 | 0.00 | -0.01 | 1/13/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 15.50 | 17.80 | 5.80 | 0.00 | 0.00% | 0 | 28 | 1.38 | 0.98 | 0.01 | -0.01 | 11/7/2024 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 13.90 | 17.20 | 14.86 | 0.00 | 0.00% | 0 | 9 | 1.41 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 12.40 | 15.60 | 18.78 | 0.00 | 0.00% | 0 | 89 | 1.17 | 0.96 | 0.01 | -0.01 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 12.70 | 15.40 | 15.00 | 0.00 | 0.00% | 0 | 58 | 1.30 | 0.94 | 0.01 | -0.02 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 10.90 | 14.50 | 17.00 | 0.00 | 0.00% | 0 | 13 | 1.24 | 0.92 | 0.01 | -0.02 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 10.20 | 12.60 | 16.20 | 0.00 | 0.00% | 0 | 82 | 0.96 | 0.91 | 0.02 | -0.02 | 2/5/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 9.50 | 12.60 | 16.45 | 0.00 | 0.00% | 0 | 15 | 1.11 | 0.90 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 8.90 | 10.30 | 15.90 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.87 | 0.02 | -0.03 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 8.90 | 9.40 | 8.62 | -5.68 | -39.72% | 3 | 319 | 0.60 | 0.84 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 8.00 | 8.60 | 8.11 | -5.39 | -39.93% | 7 | 42 | 0.57 | 0.81 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 7.20 | 8.50 | 8.50 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.79 | 0.03 | -0.03 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 6.30 | 7.10 | 12.24 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.75 | 0.03 | -0.03 | 2/4/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 5.90 | 6.40 | 6.50 | -0.97 | -12.99% | 2 | 9 | 0.57 | 0.72 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 5.40 | 6.10 | 5.60 | -2.40 | -30.00% | 9 | 78 | 0.62 | 0.68 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 4.80 | 5.30 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.64 | 0.04 | -0.04 | 1/6/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 4.00 | 4.80 | 1.48 | 0.00 | 0.00% | 0 | 65 | 0.57 | 0.60 | 0.04 | -0.04 | 1/3/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 3.70 | 4.30 | 6.40 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.56 | 0.04 | -0.04 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 3.30 | 5.50 | 3.90 | -3.60 | -48.00% | 7 | 13 | 0.69 | 0.52 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 3.00 | 3.40 | 3.18 | -3.12 | -49.53% | 286 | 214 | 0.59 | 0.48 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 1.50 | 1.95 | 1.70 | -2.29 | -57.40% | 24 | 698 | 0.67 | 0.30 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 0.65 | 1.00 | 1.35 | -1.15 | -46.00% | 54 | 645 | 0.58 | 0.19 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 0.25 | 0.70 | 0.19 | -1.20 | -86.34% | 3 | 21 | 0.61 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.30 | % | 0 | 0 | 1.16 | 0.05 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.35 | 0.89 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.02 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.40 | 1.35 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.15 | 0.27 | -1.13 | -80.72% | 10 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.25 | 0.28 | 0.00 | 0.00% | 0 | 76 | 1.76 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 97 | 1.91 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 96 | 1.81 | -0.01 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 2.15 | 0.37 | +0.12 | +48.00% | 10 | 15 | 1.71 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 30 | 1.62 | -0.01 | 0.00 | -0.01 | 1/6/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.55 | -0.02 | 0.00 | -0.01 | 1/17/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 2.20 | 0.89 | 0.00 | 0.00% | 0 | 104 | 1.47 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 9 | 1.39 | -0.03 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 2.20 | 2.48 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.04 | 0.01 | -0.01 | 1/10/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.06 | 0.01 | -0.02 | 1/31/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.75 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.08 | 0.01 | -0.02 | 10/11/2024 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 2.30 | 0.70 | 0.00 | 0.00% | 0 | 76 | 1.11 | -0.09 | 0.02 | -0.02 | 1/31/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 2.35 | 1.28 | 0.00 | 0.00% | 0 | 28 | 1.05 | -0.10 | 0.02 | -0.02 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 0.65 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 82 | 0.70 | -0.13 | 0.02 | -0.03 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.25 | 0.90 | -0.07 | -7.22% | 3 | 48 | 0.84 | -0.16 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 0.90 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 81 | 0.61 | -0.19 | 0.03 | -0.03 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 1.65 | 3.90 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.21 | 0.03 | -0.03 | 1/15/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 1.35 | 2.25 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.25 | 0.03 | -0.03 | 1/7/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 2.50 | % | 0 | 0 | 0.67 | -0.28 | 0.04 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 2.15 | 2.65 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.32 | 0.04 | -0.04 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 2.50 | 3.10 | 2.47 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.36 | 0.04 | -0.04 | 1/23/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 2.80 | 3.70 | 2.60 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.40 | 0.04 | -0.04 | 1/24/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 3.40 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.44 | 0.04 | -0.04 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 2.50 | 4.70 | 2.60 | -0.30 | -10.35% | 2 | 88 | 0.48 | -0.48 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 4.60 | 5.30 | 4.40 | +1.20 | +37.50% | 8 | 111 | 0.59 | -0.52 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 7.80 | 9.20 | 7.00 | +0.96 | +15.90% | 1 | 40 | 0.69 | -0.70 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 10.60 | 14.50 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.81 | 0.03 | -0.03 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 15.30 | 19.20 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.88 | 0.02 | -0.02 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 20.20 | 24.10 | % | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 24.70 | 29.50 | % | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST |