Options Chain for GUARDANT HEALTH INC COM (GH) - $38.60 as of 5/30/2025 5:26:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.90 | 17.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 8.90 | 12.90 | 12.81 | 0.00 | 0.00% | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 31.00 | 8.00 | 12.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 32.00 | 7.00 | 11.00 | % | 0 | 0 | 1.70 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 33.00 | 6.10 | 10.10 | % | 0 | 0 | 1.65 | 0.97 | 0.03 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 34.00 | 5.10 | 9.20 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.94 | 0.04 | -0.01 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 5.00 | 8.40 | 4.49 | 0.00 | 0.00% | 0 | 65 | 1.46 | 0.89 | 0.04 | -0.02 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 36.00 | 3.50 | 7.50 | 3.23 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.84 | 0.05 | -0.02 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 37.00 | 2.70 | 6.70 | 2.80 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.78 | 0.06 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 38.00 | 3.70 | 4.60 | 2.41 | 0.00 | 0.00% | 0 | 12 | 1.28 | 0.72 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 39.00 | 3.00 | 3.80 | 2.25 | +0.35 | +18.43% | 2 | 18 | 0.66 | 0.64 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 2.40 | 3.00 | 2.65 | +1.05 | +65.63% | 97 | 250 | 0.60 | 0.57 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 41.00 | 1.90 | 2.90 | 2.40 | +1.07 | +80.46% | 1,261 | 101 | 0.64 | 0.49 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 42.00 | 1.40 | 2.20 | 1.55 | +0.72 | +86.75% | 2 | 78 | 0.62 | 0.41 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 43.00 | 1.10 | 1.50 | 1.35 | +0.60 | +80.00% | 927 | 123 | 0.65 | 0.34 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 44.00 | 0.75 | 2.15 | 0.95 | +0.44 | +86.28% | 152 | 46 | 1.14 | 0.28 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 0.60 | 0.95 | 0.85 | +0.45 | +112.50% | 159 | 219 | 0.57 | 0.22 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 46.00 | 0.55 | 0.75 | 0.70 | +0.30 | +75.00% | 31 | 1,049 | 0.65 | 0.17 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.78 | 0.13 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 48.00 | 0.25 | 2.30 | 0.49 | 0.00 | 0.00% | 0 | 12 | 1.25 | 0.10 | 0.03 | -0.02 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 49.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 161 | 0.56 | 0.07 | 0.03 | -0.02 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 0.20 | 1.05 | 0.25 | +0.08 | +47.06% | 44 | 311 | 0.61 | 0.05 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.50 | 0.07 | +0.02 | +40.00% | 66 | 1,250 | 0.70 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,052 | 0.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 75 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 2.30 | 0.47 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 52 | 1.27 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 2.05 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.03 | 0.03 | -0.01 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 2.55 | 0.70 | 0.00 | 0.00% | 0 | 29 | 1.45 | -0.06 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 0.30 | 1.05 | 0.45 | -0.30 | -40.00% | 5 | 297 | 0.85 | -0.11 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 1.95 | 1.05 | 0.00 | 0.00% | 0 | 530 | 1.26 | -0.16 | 0.05 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 37.00 | 0.70 | 2.15 | 0.85 | -0.55 | -39.29% | 1 | 161 | 0.73 | -0.22 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 38.00 | 0.70 | 2.35 | 1.18 | -0.77 | -39.49% | 6 | 1,006 | 1.12 | -0.28 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 39.00 | 0.80 | 2.55 | 1.40 | -0.80 | -36.37% | 11 | 315 | 1.10 | -0.36 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 1.50 | 2.70 | 1.95 | -0.70 | -26.42% | 4 | 68 | 0.61 | -0.43 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 41.00 | 1.00 | 2.95 | 4.80 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.51 | 0.08 | -0.04 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 42.00 | 2.55 | 3.60 | 2.90 | -1.50 | -34.10% | 10 | 2,038 | 1.00 | -0.59 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 43.00 | 2.15 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.66 | 0.07 | -0.04 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 44.00 | 3.50 | 4.90 | 4.96 | 0.00 | 0.00% | 0 | 39 | 1.03 | -0.72 | 0.06 | -0.04 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 4.50 | 5.60 | 6.38 | 0.00 | 0.00% | 0 | 23 | 1.03 | -0.78 | 0.06 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 46.00 | 3.70 | 7.80 | 6.10 | +0.77 | +14.45% | 1 | 1 | 1.08 | -0.83 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 47.00 | 4.70 | 8.70 | 7.42 | 0.00 | 0.00% | 0 | 10 | 1.13 | -0.87 | 0.04 | -0.02 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 48.00 | 5.50 | 9.50 | 4.40 | 0.00 | 0.00% | 0 | 6 | 1.14 | -0.90 | 0.03 | -0.02 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 49.00 | 7.30 | 10.40 | 4.90 | 0.00 | 0.00% | 0 | 6 | 1.17 | -0.93 | 0.03 | -0.02 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 7.30 | 11.40 | 6.34 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.95 | 0.02 | -0.01 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 12.20 | 16.20 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 60.00 | 17.20 | 21.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 22.20 | 26.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 27.20 | 31.30 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |