Options Chain for GUARDANT HEALTH INC COM (GH) - $45.55 as of 3/28/2025 7:58:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.40 | 20.30 | % | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 30.00 | 11.70 | 15.70 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 35.00 | 7.70 | 11.60 | 11.30 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.83 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 36.00 | 6.90 | 10.80 | % | 0 | 0 | 0.69 | 0.80 | 0.02 | -0.04 | 3/28/2025 4:00:08 PM EST | |||
| 37.00 | 6.50 | 10.30 | % | 0 | 0 | 0.75 | 0.77 | 0.03 | -0.04 | 3/28/2025 4:00:08 PM EST | |||
| 38.00 | 5.80 | 9.50 | % | 0 | 0 | 0.73 | 0.74 | 0.03 | -0.04 | 3/28/2025 4:00:08 PM EST | |||
| 39.00 | 5.50 | 8.80 | % | 0 | 0 | 0.76 | 0.71 | 0.03 | -0.04 | 3/28/2025 4:00:08 PM EST | |||
| 40.00 | 5.60 | 8.30 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.68 | 0.03 | -0.05 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 41.00 | 4.40 | 7.70 | % | 0 | 0 | 0.76 | 0.64 | 0.03 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 42.00 | 4.80 | 7.20 | % | 0 | 0 | 0.84 | 0.61 | 0.03 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 43.00 | 3.60 | 6.70 | % | 0 | 0 | 0.78 | 0.57 | 0.04 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 44.00 | 3.80 | 6.10 | % | 0 | 0 | 0.81 | 0.54 | 0.04 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 45.00 | 3.40 | 4.00 | % | 0 | 0 | 0.68 | 0.50 | 0.04 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 46.00 | 2.25 | 4.90 | 3.50 | -1.30 | -27.09% | 1 | 1 | 0.72 | 0.47 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 47.00 | 2.70 | 5.00 | % | 0 | 0 | 0.82 | 0.43 | 0.04 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 48.00 | 2.30 | 2.85 | 4.42 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.40 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 49.00 | 2.05 | 2.55 | 2.75 | -0.80 | -22.54% | 7 | 4 | 0.67 | 0.37 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 50.00 | 1.85 | 2.25 | 2.45 | -0.82 | -25.08% | 1 | 644 | 0.67 | 0.34 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 55.00 | 1.00 | 1.20 | 1.92 | 0.00 | 0.00% | 0 | 161 | 0.67 | 0.20 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.12 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 2.60 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.06 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.25 | % | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 30.00 | 0.00 | 2.50 | % | 0 | 0 | 1.14 | -0.07 | 0.01 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 3.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.17 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 36.00 | 1.50 | 1.90 | 1.15 | 0.00 | 0.00% | 0 | 100 | 0.78 | -0.20 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 37.00 | 0.40 | 4.00 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.23 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 38.00 | 2.10 | 2.50 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.26 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 39.00 | 2.50 | 2.90 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.29 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 40.00 | 1.80 | 5.00 | 2.79 | +0.64 | +29.77% | 1 | 2 | 0.82 | -0.32 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 41.00 | 3.20 | 5.40 | % | 0 | 0 | 0.90 | -0.36 | 0.03 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 42.00 | 3.60 | 4.70 | 4.00 | % | 77 | 0 | 0.79 | -0.39 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST | |
| 43.00 | 4.10 | 4.90 | 4.00 | % | 3 | 0 | 0.76 | -0.43 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST | |
| 44.00 | 4.60 | 5.30 | % | 0 | 0 | 0.74 | -0.46 | 0.04 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 45.00 | 3.80 | 7.50 | % | 0 | 0 | 0.76 | -0.50 | 0.04 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 46.00 | 5.90 | 6.50 | % | 0 | 0 | 0.75 | -0.53 | 0.04 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 47.00 | 6.40 | 7.10 | % | 0 | 0 | 0.74 | -0.57 | 0.04 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 48.00 | 6.10 | 9.30 | % | 0 | 0 | 0.78 | -0.60 | 0.04 | -0.04 | 3/28/2025 4:00:08 PM EST | |||
| 49.00 | 6.60 | 10.10 | % | 0 | 0 | 0.78 | -0.63 | 0.03 | -0.04 | 3/28/2025 4:00:08 PM EST | |||
| 50.00 | 6.80 | 10.90 | % | 0 | 0 | 0.74 | -0.66 | 0.03 | -0.04 | 3/28/2025 4:00:08 PM EST | |||
| 55.00 | 10.80 | 14.90 | % | 0 | 0 | 0.73 | -0.80 | 0.03 | -0.03 | 3/28/2025 4:00:08 PM EST | |||
| 60.00 | 15.50 | 19.30 | % | 0 | 0 | 0.78 | -0.88 | 0.02 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 65.00 | 20.20 | 23.60 | % | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.01 | 3/28/2025 4:00:08 PM EST |