Options Chain for GUARDANT HEALTH INC COM (GH) - $132.04 as of 5/29/2026 4:16:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 77.60 | 81.90 | 79.75 | % | 1.59 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 55.00 | 72.50 | 76.50 | 74.50 | % | 1.35 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 60.00 | 67.60 | 71.60 | 69.60 | 29.50 | 0.00 | 0.00% | 1.16 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:00 PM EST |
| 65.00 | 62.70 | 66.60 | 64.65 | % | 0.99 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 70.00 | 57.60 | 61.40 | 59.50 | 29.40 | 0.00 | 0.00% | 0.85 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:00 PM EST |
| 75.00 | 52.60 | 57.00 | 54.80 | % | 0.73 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 80.00 | 47.80 | 51.60 | 49.70 | 22.10 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:00 PM EST |
| 85.00 | 42.80 | 46.40 | 44.60 | 22.50 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 90.00 | 37.80 | 41.30 | 39.55 | 28.08 | 0.00 | 0.00% | 0.44 | 0 | 118 | 1.33 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 95.00 | 32.90 | 36.10 | 34.50 | 28.55 | 0.00 | 0.00% | 0.36 | 0 | 53 | 1.14 | 0.99 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 100.00 | 28.00 | 30.90 | 29.45 | 33.90 | +0.97 | +2.95% | 0.29 | 14 | 167 | 0.96 | 0.97 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 105.00 | 24.00 | 26.30 | 25.15 | 28.10 | 0.00 | 0.00% | 0.24 | 0 | 63 | 0.77 | 0.94 | 0.01 | -0.06 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 110.00 | 19.30 | 21.50 | 20.40 | 24.40 | +6.40 | +35.56% | 0.19 | 4 | 233 | 0.44 | 0.89 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 115.00 | 14.50 | 17.20 | 15.85 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 594 | 0.41 | 0.83 | 0.01 | -0.12 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 120.00 | 11.10 | 13.30 | 12.20 | 12.49 | -1.41 | -10.15% | 0.10 | 19 | 296 | 0.49 | 0.75 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 125.00 | 8.40 | 10.20 | 9.30 | 8.80 | -4.50 | -33.84% | 0.07 | 34 | 261 | 0.54 | 0.65 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 130.00 | 5.00 | 7.00 | 6.00 | 6.87 | -1.84 | -21.13% | 0.05 | 33 | 138 | 0.48 | 0.53 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 135.00 | 3.10 | 4.30 | 3.70 | 3.65 | -1.85 | -33.64% | 0.03 | 11 | 249 | 0.47 | 0.40 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 140.00 | 1.80 | 2.60 | 2.20 | 2.45 | -1.66 | -40.39% | 0.02 | 1 | 53 | 0.46 | 0.28 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 145.00 | 0.75 | 1.60 | 1.18 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.45 | 0.17 | 0.02 | -0.09 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 150.00 | 0.25 | 0.95 | 0.60 | 0.64 | -1.03 | -61.68% | 0.00 | 22 | 22 | 0.44 | 0.10 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.35 | -0.25 | -41.67% | 0.00 | 2 | 27 | 0.61 | 0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.03 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | 0.20 | -0.14 | -41.18% | 0.00 | 110 | 156 | 0.73 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.43 | -0.77 | -64.17% | 0.01 | 2 | 371 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 2 | 30 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 48 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.09 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.96 | -0.03 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.62 | -0.06 | 0.01 | -0.06 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 110.00 | 0.45 | 0.95 | 0.70 | 0.95 | +0.15 | +18.75% | 0.01 | 8 | 23 | 0.55 | -0.11 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 115.00 | 1.05 | 2.50 | 1.78 | 1.61 | +0.29 | +21.97% | 0.02 | 2 | 55 | 0.60 | -0.17 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 120.00 | 2.25 | 4.00 | 3.13 | 2.80 | +0.60 | +27.28% | 0.03 | 116 | 70 | 0.61 | -0.25 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 125.00 | 2.50 | 4.70 | 3.60 | 4.10 | -0.10 | -2.39% | 0.03 | 1 | 28 | 0.56 | -0.35 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 130.00 | 5.70 | 7.70 | 6.70 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.47 | 0.03 | -0.16 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 135.00 | 8.80 | 10.70 | 9.75 | % | 0.07 | 0 | 0 | 0.58 | -0.60 | 0.03 | -0.15 | 5/29/2026 4:00:00 PM EST | |||
| 140.00 | 11.60 | 14.20 | 12.90 | % | 0.09 | 0 | 0 | 0.55 | -0.72 | 0.02 | -0.12 | 5/29/2026 4:00:00 PM EST | |||
| 145.00 | 15.60 | 18.40 | 17.00 | % | 0.12 | 0 | 0 | 0.66 | -0.83 | 0.02 | -0.09 | 5/29/2026 4:00:00 PM EST | |||
| 150.00 | 19.70 | 23.10 | 21.40 | % | 0.14 | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.06 | 5/29/2026 4:00:00 PM EST | |||
| 155.00 | 24.20 | 27.70 | 25.95 | % | 0.17 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.04 | 5/29/2026 4:00:00 PM EST | |||
| 160.00 | 29.20 | 32.50 | 30.85 | % | 0.19 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 5/29/2026 4:00:00 PM EST | |||
| 165.00 | 34.00 | 37.50 | 35.75 | 39.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.95 | -0.99 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 180.00 | 48.00 | 52.50 | 50.25 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 185.00 | 54.00 | 57.50 | 55.75 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 190.00 | 58.80 | 62.50 | 60.65 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 195.00 | 63.80 | 67.50 | 65.65 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST |