Options Chain for GUARDANT HEALTH INC COM (GH) - $44.27 as of 7/29/2025 3:25:35 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 | 13.10 | 16.30 | 14.70 | % | 0.49 | 0 | 0 | 1.34 | 0.94 | 0.01 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 35.00 | 10.00 | 10.60 | 10.30 | 10.70 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.61 | 0.83 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 6.20 | 6.70 | 6.45 | % | 0.16 | 0 | 0 | 0.65 | 0.69 | 0.03 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 41.00 | 5.70 | 6.00 | 5.85 | % | 0.14 | 0 | 0 | 0.64 | 0.66 | 0.03 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 42.00 | 4.00 | 6.30 | 5.15 | % | 0.12 | 0 | 0 | 0.78 | 0.62 | 0.03 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 43.00 | 4.30 | 5.10 | 4.70 | % | 0.11 | 0 | 0 | 0.64 | 0.59 | 0.04 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 44.00 | 4.10 | 4.50 | 4.30 | % | 0.10 | 0 | 0 | 0.62 | 0.55 | 0.04 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 45.00 | 3.40 | 3.90 | 3.65 | % | 0.08 | 0 | 0 | 0.65 | 0.51 | 0.04 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 46.00 | 3.20 | 3.40 | 3.30 | 3.61 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.62 | 0.48 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 47.00 | 2.75 | 3.10 | 2.93 | 2.97 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.61 | 0.44 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 48.00 | 2.20 | 3.00 | 2.60 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.60 | 0.41 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 49.00 | 2.10 | 2.45 | 2.28 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.61 | 0.37 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 50.00 | 1.85 | 2.20 | 2.03 | 2.00 | -0.20 | -9.10% | 0.04 | 3 | 60 | 0.60 | 0.34 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 55.00 | 0.90 | 1.25 | 1.08 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 650 | 0.64 | 0.22 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 60.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.33 | -37.50% | 0.01 | 2 | 1 | 0.63 | 0.14 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.70 | 0.08 | 0.01 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.26 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:59:02 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 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.22 | -0.06 | 0.01 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 35.00 | 0.75 | 1.10 | 0.93 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.68 | -0.17 | 0.02 | -0.03 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 1.95 | 2.45 | 2.20 | 2.28 | +0.91 | +66.43% | 0.06 | 1 | 5 | 0.64 | -0.31 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 41.00 | 2.40 | 2.80 | 2.60 | % | 0.06 | 0 | 0 | 0.63 | -0.34 | 0.03 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 42.00 | 2.95 | 3.40 | 3.18 | 2.62 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.65 | -0.38 | 0.03 | -0.04 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 43.00 | 3.20 | 3.70 | 3.45 | % | 0.08 | 0 | 0 | 0.63 | -0.41 | 0.04 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 44.00 | 3.90 | 4.20 | 4.05 | 3.79 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | -0.45 | 0.04 | -0.04 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 45.00 | 4.40 | 4.70 | 4.55 | 3.40 | -0.02 | -0.59% | 0.10 | 1 | 10 | 0.64 | -0.49 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 46.00 | 5.00 | 5.30 | 5.15 | % | 0.11 | 0 | 0 | 0.62 | -0.52 | 0.04 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 47.00 | 5.60 | 6.30 | 5.95 | % | 0.13 | 0 | 0 | 0.62 | -0.56 | 0.04 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 48.00 | 5.90 | 6.70 | 6.30 | % | 0.13 | 0 | 0 | 0.61 | -0.59 | 0.04 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 49.00 | 7.00 | 7.50 | 7.25 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.65 | -0.63 | 0.04 | -0.04 | 7/17/2025 | 7/29/2025 1:59:02 PM EST |
| 50.00 | 7.60 | 8.00 | 7.80 | % | 0.16 | 0 | 0 | 0.62 | -0.66 | 0.04 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 55.00 | 11.40 | 12.10 | 11.75 | % | 0.21 | 0 | 0 | 0.66 | -0.78 | 0.03 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 60.00 | 15.90 | 17.30 | 16.60 | % | 0.28 | 0 | 0 | 0.83 | -0.86 | 0.02 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 65.00 | 19.70 | 23.00 | 21.35 | % | 0.33 | 0 | 0 | 1.11 | -0.92 | 0.01 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 70.00 | 24.10 | 28.30 | 26.20 | % | 0.37 | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:59:02 PM EST |