Options Chain for GUARDANT HEALTH INC COM (GH) - $38.00 as of 5/27/2025 3:05:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.40 | 20.80 | 22.23 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 2:59:06 PM EST |
| 22.00 | 15.00 | 18.80 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 23.00 | 13.80 | 17.90 | % | 0 | 0 | 1.69 | 0.98 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 24.00 | 14.30 | 16.30 | % | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 25.00 | 12.20 | 15.90 | 15.29 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.97 | 0.01 | -0.01 | 4/7/2025 | 5/27/2025 2:59:06 PM EST |
| 26.00 | 12.60 | 15.00 | 16.00 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.95 | 0.01 | -0.01 | 4/7/2025 | 5/27/2025 2:59:06 PM EST |
| 27.00 | 12.00 | 12.60 | 17.20 | 0.00 | 0.00% | 0 | 136 | 0.73 | 0.95 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 2:59:06 PM EST |
| 28.00 | 10.90 | 13.00 | 14.40 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.93 | 0.01 | -0.01 | 4/7/2025 | 5/27/2025 2:59:06 PM EST |
| 29.00 | 8.90 | 10.70 | 21.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.91 | 0.02 | -0.02 | 1/22/2025 | 5/27/2025 2:59:06 PM EST |
| 30.00 | 9.20 | 9.90 | 13.00 | 0.00 | 0.00% | 0 | 25 | 0.69 | 0.88 | 0.02 | -0.02 | 5/8/2025 | 5/27/2025 2:59:06 PM EST |
| 31.00 | 7.10 | 10.40 | % | 0 | 0 | 1.09 | 0.86 | 0.02 | -0.02 | 5/27/2025 2:59:06 PM EST | |||
| 32.00 | 6.10 | 9.60 | 18.67 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.82 | 0.03 | -0.02 | 1/31/2025 | 5/27/2025 2:59:06 PM EST |
| 33.00 | 6.60 | 7.50 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.79 | 0.03 | -0.03 | 4/7/2025 | 5/27/2025 2:59:06 PM EST |
| 34.00 | 6.30 | 6.80 | 15.20 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.75 | 0.03 | -0.03 | 3/24/2025 | 5/27/2025 2:59:06 PM EST |
| 35.00 | 5.60 | 6.00 | 7.40 | 0.00 | 0.00% | 0 | 32 | 0.60 | 0.71 | 0.04 | -0.03 | 5/19/2025 | 5/27/2025 2:59:06 PM EST |
| 36.00 | 4.90 | 5.20 | 13.36 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.67 | 0.04 | -0.03 | 3/24/2025 | 5/27/2025 2:59:06 PM EST |
| 37.00 | 4.40 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.63 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 38.00 | 3.80 | 4.00 | 3.65 | 0.00 | 0.00% | 0 | 39 | 0.59 | 0.58 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 39.00 | 3.30 | 3.50 | 3.20 | 0.00 | 0.00% | 13 | 163 | 0.58 | 0.53 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 40.00 | 2.85 | 3.00 | 2.95 | +0.25 | +9.26% | 8 | 1,416 | 0.58 | 0.49 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 41.00 | 2.45 | 2.60 | 2.50 | +0.15 | +6.39% | 7 | 46 | 0.57 | 0.44 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 42.00 | 2.05 | 2.55 | 1.90 | 0.00 | 0.00% | 0 | 86 | 0.57 | 0.39 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 2:59:06 PM EST |
| 43.00 | 1.75 | 1.90 | 1.90 | -4.42 | -69.94% | 11 | 6 | 0.56 | 0.35 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 44.00 | 1.45 | 1.70 | 1.90 | 0.00 | 0.00% | 0 | 34 | 0.57 | 0.31 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 2:59:06 PM EST |
| 45.00 | 1.25 | 1.40 | 1.23 | 0.00 | 0.00% | 0 | 4,934 | 0.57 | 0.28 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 46.00 | 1.05 | 1.20 | 1.03 | 0.00 | 0.00% | 0 | 57 | 0.57 | 0.25 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 47.00 | 0.85 | 1.10 | 0.91 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.22 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 2:59:06 PM EST |
| 48.00 | 0.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 69 | 0.57 | 0.19 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 49.00 | 0.00 | 1.10 | 1.32 | 0.00 | 0.00% | 0 | 29 | 0.68 | 0.16 | 0.03 | -0.02 | 5/13/2025 | 5/27/2025 2:59:06 PM EST |
| 50.00 | 0.50 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 150 | 0.58 | 0.15 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 55.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 187 | 0.67 | 0.07 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:59:06 PM EST |
| 60.00 | 0.15 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.80 | 0.03 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 2:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 312 | 1.00 | 0.01 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:06 PM EST |
| 70.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 119 | 1.10 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:59:06 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 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:06 PM EST |
| 22.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 55 | 1.25 | -0.01 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 2:59:06 PM EST |
| 23.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 56 | 1.17 | -0.02 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:59:06 PM EST |
| 24.00 | 0.00 | 1.05 | 0.77 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.02 | 0.00 | -0.01 | 1/29/2025 | 5/27/2025 2:59:06 PM EST |
| 25.00 | 0.00 | 1.05 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.03 | 0.01 | -0.01 | 1/2/2025 | 5/27/2025 2:59:06 PM EST |
| 26.00 | 0.00 | 0.40 | 0.57 | 0.00 | 0.00% | 0 | 31 | 0.80 | -0.05 | 0.01 | -0.01 | 5/7/2025 | 5/27/2025 2:59:06 PM EST |
| 27.00 | 0.00 | 1.90 | 0.80 | 0.00 | 0.00% | 0 | 60 | 1.32 | -0.05 | 0.01 | -0.01 | 4/22/2025 | 5/27/2025 2:59:06 PM EST |
| 28.00 | 0.00 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 80 | 1.28 | -0.07 | 0.01 | -0.01 | 4/22/2025 | 5/27/2025 2:59:06 PM EST |
| 29.00 | 0.00 | 1.45 | % | 0 | 0 | 1.08 | -0.09 | 0.02 | -0.02 | 5/27/2025 2:59:06 PM EST | |||
| 30.00 | 0.55 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 86 | 0.66 | -0.12 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 2:59:06 PM EST |
| 31.00 | 0.00 | 2.55 | 1.85 | 0.00 | 0.00% | 0 | 51 | 1.08 | -0.14 | 0.02 | -0.02 | 2/24/2025 | 5/27/2025 2:59:06 PM EST |
| 32.00 | 0.85 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 27 | 0.63 | -0.18 | 0.03 | -0.02 | 5/7/2025 | 5/27/2025 2:59:06 PM EST |
| 33.00 | 1.00 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.21 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 34.00 | 0.00 | 1.55 | 1.85 | 0.00 | 0.00% | 0 | 27 | 0.63 | -0.25 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 35.00 | 1.60 | 1.75 | 1.55 | 0.00 | 0.00% | 1 | 17 | 0.59 | -0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 36.00 | 1.95 | 2.10 | 2.34 | 0.00 | 0.00% | 0 | 2,045 | 0.58 | -0.33 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 37.00 | 2.30 | 2.50 | 2.40 | -0.55 | -18.65% | 5 | 109 | 0.58 | -0.37 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 38.00 | 2.75 | 2.95 | 2.90 | -0.50 | -14.71% | 1 | 159 | 0.57 | -0.42 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 39.00 | 3.20 | 3.40 | 4.00 | 0.00 | 0.00% | 0 | 208 | 0.57 | -0.47 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 40.00 | 3.80 | 4.00 | 4.50 | 0.00 | 0.00% | 0 | 1,071 | 0.57 | -0.51 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 41.00 | 4.30 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 110 | 0.56 | -0.56 | 0.05 | -0.03 | 5/20/2025 | 5/27/2025 2:59:06 PM EST |
| 42.00 | 5.00 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 223 | 0.55 | -0.61 | 0.05 | -0.03 | 5/19/2025 | 5/27/2025 2:59:06 PM EST |
| 43.00 | 5.60 | 5.90 | 4.53 | 0.00 | 0.00% | 0 | 33 | 0.56 | -0.65 | 0.05 | -0.03 | 4/23/2025 | 5/27/2025 2:59:06 PM EST |
| 44.00 | 6.40 | 6.70 | 7.00 | 0.00 | 0.00% | 0 | 56 | 0.54 | -0.69 | 0.04 | -0.03 | 4/21/2025 | 5/27/2025 2:59:06 PM EST |
| 45.00 | 7.10 | 7.60 | 7.60 | 0.00 | 0.00% | 0 | 260 | 0.62 | -0.72 | 0.04 | -0.03 | 5/7/2025 | 5/27/2025 2:59:06 PM EST |
| 46.00 | 7.00 | 8.30 | % | 0 | 0 | 0.54 | -0.75 | 0.04 | -0.03 | 5/27/2025 2:59:06 PM EST | |||
| 47.00 | 7.30 | 9.20 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.78 | 0.04 | -0.02 | 4/21/2025 | 5/27/2025 2:59:06 PM EST |
| 48.00 | 8.10 | 11.70 | % | 0 | 0 | 1.00 | -0.81 | 0.03 | -0.02 | 5/27/2025 2:59:06 PM EST | |||
| 49.00 | 10.10 | 12.40 | % | 0 | 0 | 1.00 | -0.84 | 0.03 | -0.02 | 5/27/2025 2:59:06 PM EST | |||
| 50.00 | 11.10 | 12.70 | 7.00 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.85 | 0.03 | -0.02 | 5/2/2025 | 5/27/2025 2:59:06 PM EST |
| 55.00 | 14.20 | 18.30 | 11.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.93 | 0.02 | -0.01 | 2/20/2025 | 5/27/2025 2:59:06 PM EST |
| 60.00 | 19.40 | 22.90 | 14.23 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.97 | 0.01 | -0.01 | 5/2/2025 | 5/27/2025 2:59:06 PM EST |
| 65.00 | 24.40 | 28.40 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 70.00 | 29.40 | 33.40 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST |