Options Chain for GUARDANT HEALTH INC COM (GH) - $45.00 as of 7/25/2025 6:57:55 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 12.60 | 16.70 | 14.65 | 18.75 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.13 | 0.98 | 0.01 | -0.02 | 7/17/2025 | 7/25/2025 4:00:02 PM EST |
35.00 | 8.00 | 12.10 | 10.05 | % | 0.29 | 0 | 0 | 1.63 | 0.90 | 0.02 | -0.05 | 7/25/2025 4:00:02 PM EST | |||
40.00 | 4.00 | 7.40 | 5.70 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.65 | 0.75 | 0.04 | -0.07 | 7/16/2025 | 7/25/2025 4:00:02 PM EST |
41.00 | 4.80 | 5.30 | 5.05 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | 0.71 | 0.04 | -0.07 | 7/16/2025 | 7/25/2025 4:00:02 PM EST |
42.00 | 4.10 | 4.70 | 4.40 | 9.72 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | 0.67 | 0.05 | -0.07 | 6/20/2025 | 7/25/2025 4:00:02 PM EST |
43.00 | 3.50 | 4.20 | 3.85 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.70 | 0.62 | 0.05 | -0.07 | 7/1/2025 | 7/25/2025 4:00:02 PM EST |
44.00 | 2.90 | 3.50 | 3.20 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.67 | 0.57 | 0.05 | -0.07 | 7/21/2025 | 7/25/2025 4:00:02 PM EST |
45.00 | 2.50 | 3.20 | 2.85 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.70 | 0.52 | 0.05 | -0.07 | 7/23/2025 | 7/25/2025 4:00:02 PM EST |
46.00 | 2.20 | 2.55 | 2.38 | 2.40 | -0.35 | -12.73% | 0.05 | 5 | 19 | 0.69 | 0.46 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
47.00 | 1.80 | 2.15 | 1.98 | 2.00 | -0.35 | -14.90% | 0.04 | 4 | 96 | 0.68 | 0.41 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
48.00 | 1.40 | 1.90 | 1.65 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.68 | 0.36 | 0.05 | -0.07 | 7/23/2025 | 7/25/2025 4:00:02 PM EST |
49.00 | 1.20 | 1.60 | 1.40 | 1.35 | -0.35 | -20.59% | 0.03 | 5 | 40 | 0.69 | 0.32 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
50.00 | 1.00 | 1.20 | 1.10 | 1.11 | -0.26 | -18.98% | 0.02 | 381 | 544 | 0.67 | 0.28 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
55.00 | 0.30 | 0.40 | 0.35 | 0.39 | -0.11 | -22.00% | 0.01 | 456 | 716 | 0.66 | 0.12 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
60.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.71 | 0.05 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 4:00:02 PM EST |
65.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.72 | 0.01 | 0.00 | -0.01 | 7/16/2025 | 7/25/2025 4:00:02 PM EST |
70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.08 | -0.02 | 0.01 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
35.00 | 0.25 | 2.05 | 1.15 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.12 | -0.10 | 0.02 | -0.05 | 7/23/2025 | 7/25/2025 4:00:02 PM EST |
40.00 | 1.05 | 1.20 | 1.13 | 1.20 | 0.00 | 0.00% | 0.03 | 21 | 197 | 0.71 | -0.25 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
41.00 | 1.30 | 1.50 | 1.40 | 1.46 | +0.12 | +8.96% | 0.03 | 6 | 6 | 0.70 | -0.29 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
42.00 | 1.60 | 2.05 | 1.83 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.72 | -0.33 | 0.05 | -0.07 | 7/23/2025 | 7/25/2025 4:00:02 PM EST |
43.00 | 2.00 | 2.55 | 2.28 | 1.83 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.73 | -0.38 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
44.00 | 2.40 | 2.95 | 2.68 | 2.60 | +0.28 | +12.07% | 0.06 | 16 | 8 | 0.71 | -0.43 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
45.00 | 3.00 | 3.60 | 3.30 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 1,513 | 0.73 | -0.48 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
46.00 | 3.60 | 4.00 | 3.80 | 3.34 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.71 | -0.54 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
47.00 | 4.20 | 4.50 | 4.35 | 4.30 | +0.28 | +6.97% | 0.09 | 4 | 532 | 0.70 | -0.59 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
48.00 | 4.80 | 5.50 | 5.15 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.73 | -0.64 | 0.05 | -0.07 | 7/22/2025 | 7/25/2025 4:00:02 PM EST |
49.00 | 4.20 | 7.50 | 5.85 | 3.98 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.69 | -0.68 | 0.05 | -0.07 | 7/17/2025 | 7/25/2025 4:00:02 PM EST |
50.00 | 6.30 | 6.90 | 6.60 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.72 | -0.72 | 0.05 | -0.06 | 7/23/2025 | 7/25/2025 4:00:02 PM EST |
55.00 | 9.00 | 12.60 | 10.80 | 6.70 | 0.00 | 0.00% | 0.20 | 0 | 56 | 0.94 | -0.88 | 0.03 | -0.04 | 7/1/2025 | 7/25/2025 4:00:02 PM EST |
60.00 | 13.60 | 17.60 | 15.60 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.52 | -0.95 | 0.01 | -0.02 | 7/9/2025 | 7/25/2025 4:00:02 PM EST |
65.00 | 18.40 | 22.60 | 20.50 | % | 0.32 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
70.00 | 23.40 | 27.60 | 25.50 | % | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
75.00 | 28.40 | 32.60 | 30.50 | % | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST |