Options Chain for GUARDANT HEALTH INC COM (GH) - $31.75 as of 11/20/2024 4:07:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.60 | 20.00 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 14.00 | 15.10 | 19.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 15.00 | 14.60 | 18.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 16.00 | 13.40 | 17.40 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.00 | 12.70 | 16.50 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.00 | 11.10 | 15.40 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.99 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 19.00 | 10.70 | 13.90 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.98 | 0.01 | -0.01 | 10/30/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 9.20 | 12.90 | 9.57 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.97 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 21.00 | 9.50 | 12.40 | 3.78 | 0.00 | 0.00% | 0 | 12 | 1.60 | 0.96 | 0.01 | -0.01 | 10/30/2024 | 11/20/2024 3:59:39 PM EST |
| 22.00 | 8.70 | 9.30 | 10.00 | 0.00 | 0.00% | 0 | 70 | 0.97 | 0.94 | 0.02 | -0.02 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 23.00 | 7.30 | 9.40 | 6.54 | 0.00 | 0.00% | 0 | 47 | 0.86 | 0.92 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 24.00 | 6.60 | 9.20 | 6.75 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.89 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 6.00 | 6.40 | 6.11 | 0.00 | 0.00% | 0 | 36 | 0.70 | 0.84 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 26.00 | 5.00 | 5.40 | 4.06 | 0.00 | 0.00% | 0 | 96 | 0.62 | 0.81 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 27.00 | 4.30 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 304 | 0.63 | 0.77 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 28.00 | 3.50 | 3.80 | 2.70 | 0.00 | 0.00% | 0 | 18 | 0.59 | 0.73 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 29.00 | 2.90 | 3.10 | 2.99 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.67 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 2.25 | 2.50 | 2.42 | 0.00 | 0.00% | 0 | 127 | 0.57 | 0.59 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 31.00 | 1.75 | 1.90 | 1.62 | +0.02 | +1.25% | 47 | 308 | 0.55 | 0.51 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 32.00 | 1.30 | 1.50 | 1.20 | -0.25 | -17.25% | 101 | 97 | 0.55 | 0.43 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 33.00 | 0.95 | 1.10 | 0.85 | +0.25 | +41.67% | 1 | 90 | 0.54 | 0.36 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 34.00 | 0.70 | 0.90 | 0.65 | -0.10 | -13.34% | 7 | 43 | 0.55 | 0.31 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 0.50 | 0.55 | 0.52 | -0.03 | -5.46% | 2 | 1,668 | 0.52 | 0.27 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 36.00 | 0.00 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.24 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 37.00 | 0.00 | 0.80 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.20 | 0.05 | -0.03 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.17 | 0.04 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 39.00 | 0.00 | 1.05 | % | 0 | 0 | 0.77 | 0.13 | 0.04 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 0.93 | 0.10 | 0.03 | -0.02 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 1.83 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.00 | 0.00 | 2.50 | % | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 19.00 | 0.05 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 23 | 1.28 | -0.02 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.18 | -0.03 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 21.00 | 0.00 | 0.30 | 2.50 | 0.00 | 0.00% | 0 | 7 | 1.30 | -0.04 | 0.01 | -0.01 | 10/22/2024 | 11/20/2024 3:59:39 PM EST |
| 22.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.19 | -0.06 | 0.02 | -0.02 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 23.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.08 | 0.02 | -0.02 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 24.00 | 0.00 | 0.85 | 0.42 | 0.00 | 0.00% | 0 | 16 | 0.83 | -0.11 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 0.00 | 0.45 | 0.30 | -0.05 | -14.29% | 1,000 | 2,533 | 0.59 | -0.16 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 26.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.19 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 27.00 | 0.00 | 0.65 | 0.96 | 0.00 | 0.00% | 0 | 66 | 0.48 | -0.23 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 28.00 | 0.75 | 0.85 | 0.52 | -0.38 | -42.23% | 10 | 24 | 0.56 | -0.27 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 29.00 | 1.05 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.33 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 1.40 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 23 | 0.54 | -0.41 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 31.00 | 1.90 | 2.15 | 2.95 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.49 | 0.08 | -0.03 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 32.00 | 2.45 | 2.65 | % | 0 | 0 | 0.52 | -0.57 | 0.08 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 33.00 | 3.00 | 3.40 | % | 0 | 0 | 0.51 | -0.64 | 0.08 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 34.00 | 3.80 | 4.20 | % | 0 | 0 | 0.52 | -0.69 | 0.07 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 35.00 | 3.10 | 5.70 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.73 | 0.06 | -0.03 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 36.00 | 4.90 | 7.60 | % | 0 | 0 | 0.78 | -0.76 | 0.05 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 37.00 | 5.20 | 7.50 | % | 0 | 0 | 0.77 | -0.80 | 0.05 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 38.00 | 6.00 | 9.00 | % | 0 | 0 | 0.91 | -0.83 | 0.04 | -0.03 | 11/20/2024 3:59:39 PM EST | |||
| 39.00 | 7.10 | 10.90 | % | 0 | 0 | 0.86 | -0.87 | 0.04 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 40.00 | 8.00 | 10.30 | % | 0 | 0 | 1.03 | -0.90 | 0.03 | -0.02 | 11/20/2024 3:59:39 PM EST |