Options Chain for GUARDANT HEALTH INC COM (GH) - $45.49 as of 7/25/2025 12:45:17 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 | 13.50 | 16.90 | 15.20 | 18.75 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.98 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 8.10 | 12.20 | 10.15 | % | 0.29 | 0 | 0 | 1.55 | 0.94 | 0.02 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 5.50 | 7.70 | 6.60 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.79 | 0.79 | 0.04 | -0.06 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 41.00 | 3.70 | 6.00 | 4.85 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.14 | 0.74 | 0.04 | -0.06 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 42.00 | 4.40 | 5.00 | 4.70 | 9.72 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.48 | 0.69 | 0.05 | -0.07 | 6/20/2025 | 7/25/2025 11:58:57 AM EST |
| 43.00 | 3.70 | 4.60 | 4.15 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | 0.64 | 0.05 | -0.07 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
| 44.00 | 3.20 | 4.10 | 3.65 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.70 | 0.59 | 0.05 | -0.07 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 2.50 | 3.10 | 2.80 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.70 | 0.54 | 0.05 | -0.07 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 46.00 | 2.20 | 2.70 | 2.45 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.67 | 0.48 | 0.05 | -0.07 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 47.00 | 0.30 | 2.30 | 1.30 | 2.00 | -0.35 | -14.90% | 0.03 | 4 | 96 | 0.66 | 0.43 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 48.00 | 0.00 | 2.00 | 1.00 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.66 | 0.38 | 0.05 | -0.07 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 49.00 | 1.25 | 1.70 | 1.48 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.77 | 0.33 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 0.60 | 1.20 | 0.90 | 0.95 | -0.42 | -30.66% | 0.02 | 33 | 544 | 0.62 | 0.29 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 716 | 0.65 | 0.13 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.70 | 0.05 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.69 | 0.01 | 0.00 | -0.01 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 0.00 | 1.65 | 0.83 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.58 | -0.06 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 0.75 | 1.30 | 1.03 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 197 | 0.78 | -0.21 | 0.04 | -0.06 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 41.00 | 1.30 | 1.45 | 1.38 | 1.33 | -0.01 | -0.75% | 0.03 | 4 | 6 | 0.69 | -0.26 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 42.00 | 1.60 | 2.25 | 1.93 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.75 | -0.31 | 0.05 | -0.07 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 43.00 | 1.95 | 2.60 | 2.28 | 1.83 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.70 | -0.36 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 44.00 | 2.45 | 2.65 | 2.55 | 2.50 | +0.18 | +7.76% | 0.06 | 3 | 8 | 0.69 | -0.41 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 2.85 | 3.80 | 3.33 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 1,513 | 0.72 | -0.46 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 46.00 | 1.80 | 3.80 | 2.80 | 3.34 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.73 | -0.52 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 47.00 | 2.35 | 4.40 | 3.38 | 4.02 | 0.00 | 0.00% | 0.07 | 0 | 532 | 0.72 | -0.57 | 0.05 | -0.07 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 48.00 | 3.60 | 5.40 | 4.50 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.87 | -0.62 | 0.05 | -0.07 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 49.00 | 5.30 | 6.20 | 5.75 | 3.98 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.70 | -0.67 | 0.05 | -0.06 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 50.00 | 5.60 | 6.70 | 6.15 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.66 | -0.71 | 0.05 | -0.06 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 55.00 | 10.00 | 11.10 | 10.55 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 56 | 1.01 | -0.87 | 0.03 | -0.04 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 14.30 | 17.30 | 15.80 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.40 | -0.95 | 0.01 | -0.02 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 18.30 | 22.00 | 20.15 | % | 0.31 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 70.00 | 23.30 | 27.30 | 25.30 | % | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 75.00 | 28.30 | 32.30 | 30.30 | % | 0.40 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |