Options Chain for GUARDANT HEALTH INC COM (GH) - $44.05 as of 5/5/2025 8:13:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.10 | 21.40 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 12.60 | 16.70 | 15.80 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.94 | 0.01 | -0.02 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 31.00 | 11.70 | 15.70 | % | 0 | 0 | 1.37 | 0.93 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 32.00 | 10.60 | 15.00 | % | 0 | 0 | 1.36 | 0.92 | 0.01 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 33.00 | 9.70 | 14.10 | % | 0 | 0 | 1.30 | 0.90 | 0.02 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 34.00 | 9.00 | 13.10 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.87 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 35.00 | 9.40 | 10.50 | 10.25 | -3.10 | -23.23% | 7 | 47 | 0.96 | 0.85 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 36.00 | 7.20 | 11.40 | % | 0 | 0 | 1.13 | 0.83 | 0.02 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 37.00 | 6.50 | 10.50 | % | 0 | 0 | 1.09 | 0.80 | 0.02 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 38.00 | 6.00 | 9.70 | % | 0 | 0 | 1.03 | 0.77 | 0.03 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 39.00 | 5.50 | 8.80 | % | 0 | 0 | 1.03 | 0.74 | 0.03 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 40.00 | 6.20 | 7.50 | 9.23 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.71 | 0.03 | -0.05 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 41.00 | 5.50 | 6.20 | % | 0 | 0 | 0.63 | 0.68 | 0.03 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 42.00 | 4.20 | 5.90 | % | 0 | 0 | 0.60 | 0.64 | 0.04 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 43.00 | 4.30 | 4.80 | 4.50 | -3.86 | -46.18% | 2 | 1 | 0.61 | 0.61 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 44.00 | 2.95 | 4.40 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.57 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 45.00 | 3.30 | 3.70 | 3.55 | -2.05 | -36.61% | 6 | 42 | 0.60 | 0.53 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 46.00 | 2.90 | 3.30 | 4.60 | -2.10 | -31.35% | 1 | 160 | 0.60 | 0.49 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 47.00 | 2.45 | 2.95 | 5.70 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.45 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 48.00 | 2.10 | 2.70 | 4.00 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.41 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 49.00 | 1.80 | 2.45 | 2.37 | -1.03 | -30.30% | 1 | 14 | 0.60 | 0.37 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 1.65 | 1.95 | 1.80 | -2.43 | -57.45% | 106 | 16 | 0.59 | 0.34 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 0.70 | 0.90 | 0.95 | -0.60 | -38.71% | 26 | 864 | 0.56 | 0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.50 | 0.44 | -0.25 | -36.24% | 2 | 1,037 | 0.78 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.05 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.06 | 0.02 | 0.01 | -0.01 | 5/5/2025 4:00:04 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 | 0.50 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.35 | 1.12 | 0.00 | 0.00% | 0 | 77 | 1.22 | -0.06 | 0.01 | -0.02 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 2.45 | % | 0 | 0 | 1.40 | -0.07 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 2.55 | % | 0 | 0 | 1.35 | -0.08 | 0.01 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 2.65 | % | 0 | 0 | 1.29 | -0.10 | 0.02 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 34.00 | 0.65 | 1.70 | % | 0 | 0 | 0.83 | -0.13 | 0.02 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 35.00 | 0.60 | 2.35 | 1.07 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.15 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 1.50 | % | 0 | 0 | 0.82 | -0.17 | 0.02 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 37.00 | 1.20 | 2.75 | 1.25 | 0.00 | 0.00% | 0 | 100 | 0.82 | -0.20 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 38.00 | 0.90 | 2.00 | % | 0 | 0 | 0.65 | -0.23 | 0.03 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 39.00 | 1.60 | 2.95 | 1.75 | % | 1 | 0 | 0.74 | -0.26 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 40.00 | 1.25 | 2.60 | 2.05 | +0.60 | +41.38% | 13 | 8 | 0.60 | -0.29 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 41.00 | 2.25 | 3.20 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.32 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 42.00 | 1.95 | 3.10 | 4.90 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.36 | 0.04 | -0.05 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 43.00 | 2.95 | 3.80 | % | 0 | 0 | 0.66 | -0.39 | 0.04 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 44.00 | 3.60 | 4.00 | 3.80 | +0.80 | +26.67% | 1 | 35 | 0.65 | -0.43 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 45.00 | 3.70 | 4.70 | 4.80 | +1.75 | +57.38% | 1 | 5 | 0.63 | -0.47 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 46.00 | 4.50 | 5.40 | 3.52 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.51 | 0.04 | -0.05 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 47.00 | 5.20 | 5.70 | 5.05 | +1.15 | +29.49% | 2 | 7 | 0.63 | -0.55 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 48.00 | 5.30 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.59 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 49.00 | 6.50 | 7.20 | 4.90 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.63 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 7.20 | 8.00 | 6.34 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.66 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 9.50 | 13.70 | % | 0 | 0 | 1.06 | -0.81 | 0.03 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 14.00 | 18.20 | % | 0 | 0 | 1.15 | -0.90 | 0.02 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 18.90 | 22.80 | % | 0 | 0 | 1.22 | -0.95 | 0.01 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 24.00 | 28.10 | % | 0 | 0 | 1.44 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:04 PM EST |