Options Chain for GUARDANT HEALTH INC COM (GH) - $158.40 as of 7/13/2026 8:20:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 111.70 | 115.70 | 113.70 | 113.00 | 0.00 | 0.00% | 2.53 | 0 | 1 | 8.20 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 50.00 | 106.70 | 110.70 | 108.70 | 108.00 | 0.00 | 0.00% | 2.17 | 0 | 2 | 7.56 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 55.00 | 101.70 | 105.70 | 103.70 | 26.55 | 0.00 | 0.00% | 1.89 | 0 | 1 | 6.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/13/2026 3:59:58 PM EST |
| 60.00 | 96.70 | 100.70 | 98.70 | % | 1.65 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 65.00 | 91.70 | 95.70 | 93.70 | % | 1.44 | 0 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 70.00 | 86.70 | 90.70 | 88.70 | 78.60 | 0.00 | 0.00% | 1.27 | 0 | 3 | 5.55 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:58 PM EST |
| 75.00 | 81.70 | 85.70 | 83.70 | 93.00 | 0.00 | 0.00% | 1.12 | 0 | 8 | 5.14 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 80.00 | 76.70 | 80.70 | 78.70 | 90.04 | 0.00 | 0.00% | 0.98 | 0 | 29 | 4.76 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:58 PM EST |
| 85.00 | 71.60 | 75.70 | 73.65 | 55.00 | 0.00 | 0.00% | 0.87 | 0 | 89 | 4.45 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 3:59:58 PM EST |
| 90.00 | 66.70 | 70.60 | 68.65 | 40.60 | 0.00 | 0.00% | 0.76 | 0 | 462 | 4.01 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/13/2026 3:59:58 PM EST |
| 95.00 | 61.60 | 65.70 | 63.65 | 34.50 | 0.00 | 0.00% | 0.67 | 0 | 56 | 3.74 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/13/2026 3:59:58 PM EST |
| 100.00 | 56.70 | 60.70 | 58.70 | 68.31 | 0.00 | 0.00% | 0.59 | 0 | 98 | 3.44 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 105.00 | 51.70 | 55.60 | 53.65 | 45.50 | 0.00 | 0.00% | 0.51 | 0 | 104 | 3.10 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:58 PM EST |
| 110.00 | 47.00 | 50.00 | 48.50 | 56.80 | 0.00 | 0.00% | 0.44 | 0 | 27 | 2.57 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 115.00 | 41.80 | 45.60 | 43.70 | 51.86 | 0.00 | 0.00% | 0.38 | 0 | 66 | 2.56 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 120.00 | 36.70 | 40.70 | 38.70 | 38.53 | -4.33 | -10.11% | 0.32 | 5 | 105 | 2.33 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 125.00 | 31.70 | 35.70 | 33.70 | 44.36 | 0.00 | 0.00% | 0.27 | 0 | 229 | 2.08 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 130.00 | 26.80 | 30.70 | 28.75 | 30.65 | 0.00 | 0.00% | 0.22 | 0 | 740 | 1.82 | 1.00 | 0.00 | -0.02 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 135.00 | 21.90 | 25.80 | 23.85 | 25.70 | 0.00 | 0.00% | 0.18 | 0 | 628 | 1.60 | 0.99 | 0.00 | -0.06 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 140.00 | 17.00 | 20.80 | 18.90 | 20.05 | -10.06 | -33.42% | 0.13 | 13 | 78 | 1.35 | 0.95 | 0.01 | -0.16 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 145.00 | 12.30 | 16.20 | 14.25 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 295 | 1.19 | 0.89 | 0.02 | -0.29 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 150.00 | 9.20 | 11.90 | 10.55 | 11.05 | +1.75 | +18.82% | 0.07 | 2 | 419 | 0.79 | 0.79 | 0.03 | -0.42 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 155.00 | 5.90 | 6.90 | 6.40 | 6.55 | -1.34 | -16.99% | 0.04 | 1 | 64 | 0.67 | 0.64 | 0.03 | -0.51 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 160.00 | 3.10 | 4.20 | 3.65 | 3.85 | -0.55 | -12.50% | 0.02 | 1 | 74 | 0.65 | 0.46 | 0.04 | -0.52 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 165.00 | 1.55 | 2.35 | 1.95 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.66 | 0.28 | 0.03 | -0.45 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 170.00 | 0.65 | 1.30 | 0.98 | 0.95 | -1.15 | -54.77% | 0.01 | 9 | 69 | 0.67 | 0.17 | 0.02 | -0.35 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 175.00 | 0.10 | 2.55 | 1.33 | 0.62 | -0.23 | -27.06% | 0.01 | 2 | 168 | 0.91 | 0.09 | 0.01 | -0.22 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 180.00 | 0.05 | 1.40 | 0.73 | 0.42 | +0.08 | +23.53% | 0.00 | 1 | 63 | 0.84 | 0.05 | 0.01 | -0.17 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 185.00 | 0.05 | 0.40 | 0.23 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.75 | 0.04 | 0.01 | -0.16 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.63 | 0.01 | 0.00 | -0.02 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.77 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 1.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/13/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/13/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 36 | 5.15 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 103 | 4.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.79 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.23 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.78 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.24 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.35 | -0.01 | 0.00 | -0.06 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 140.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.15 | -37.50% | 0.00 | 118 | 63 | 0.73 | -0.05 | 0.01 | -0.16 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 145.00 | 0.35 | 0.80 | 0.58 | 0.56 | -0.29 | -34.12% | 0.00 | 4 | 16 | 0.68 | -0.11 | 0.02 | -0.29 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 150.00 | 0.90 | 1.55 | 1.23 | 1.27 | -0.08 | -5.93% | 0.01 | 4 | 79 | 0.66 | -0.21 | 0.03 | -0.42 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 155.00 | 2.15 | 3.20 | 2.68 | 2.65 | -0.04 | -1.49% | 0.02 | 11 | 1,065 | 0.65 | -0.36 | 0.03 | -0.51 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 160.00 | 4.30 | 5.50 | 4.90 | 5.00 | +1.21 | +31.93% | 0.03 | 6 | 74 | 0.64 | -0.54 | 0.04 | -0.52 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 165.00 | 7.00 | 8.70 | 7.85 | 8.49 | -0.51 | -5.67% | 0.05 | 13 | 62 | 0.63 | -0.72 | 0.03 | -0.45 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 170.00 | 11.50 | 14.30 | 12.90 | 11.96 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.77 | -0.83 | 0.02 | -0.35 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 175.00 | 14.80 | 18.80 | 16.80 | 15.30 | +6.61 | +76.07% | 0.10 | 1 | 4 | 1.18 | -0.91 | 0.01 | -0.22 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 180.00 | 19.60 | 23.60 | 21.60 | 14.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.30 | -0.95 | 0.01 | -0.17 | 7/7/2026 | 7/13/2026 3:59:58 PM EST |
| 185.00 | 24.50 | 28.40 | 26.45 | % | 0.14 | 0 | 0 | 1.43 | -0.96 | 0.01 | -0.16 | 7/13/2026 3:59:58 PM EST | |||
| 190.00 | 29.40 | 33.40 | 31.40 | 41.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.02 | 6/26/2026 | 7/13/2026 3:59:58 PM EST |
| 195.00 | 34.40 | 38.40 | 36.40 | 46.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 7/13/2026 3:59:58 PM EST |
| 200.00 | 39.50 | 43.40 | 41.45 | % | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 210.00 | 49.50 | 53.40 | 51.45 | % | 0.25 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 220.00 | 59.50 | 63.40 | 61.45 | % | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 230.00 | 69.50 | 73.40 | 71.45 | % | 0.31 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST |