Options Chain for GUARDANT HEALTH INC COM (GH) - $162.79 as of 10/13/2026 2:38:58 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 | 115.40 | 119.20 | 117.30 | % | 2.61 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 50.00 | 110.50 | 114.20 | 112.35 | 122.60 | 0.00 | 0.00% | 2.25 | 0 | 7 | 9.05 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/13/2026 4:00:13 PM EST |
| 55.00 | 105.50 | 109.20 | 107.35 | 98.00 | 0.00 | 0.00% | 1.95 | 0 | 1 | 8.36 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/13/2026 4:00:13 PM EST |
| 60.00 | 100.50 | 104.20 | 102.35 | 112.00 | 0.00 | 0.00% | 1.71 | 0 | 1 | 7.66 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/13/2026 4:00:13 PM EST |
| 65.00 | 95.50 | 99.20 | 97.35 | 92.40 | 0.00 | 0.00% | 1.50 | 0 | 2 | 7.18 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 10/13/2026 4:00:13 PM EST |
| 70.00 | 90.50 | 94.20 | 92.35 | 92.26 | 0.00 | 0.00% | 1.32 | 0 | 6 | 6.66 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 75.00 | 85.50 | 89.20 | 87.35 | 90.00 | 0.00 | 0.00% | 1.16 | 0 | 2 | 6.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:13 PM EST |
| 80.00 | 80.50 | 84.20 | 82.35 | 80.94 | 0.00 | 0.00% | 1.03 | 0 | 8 | 5.72 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 85.00 | 75.50 | 79.20 | 77.35 | 86.18 | 0.00 | 0.00% | 0.91 | 0 | 17 | 5.30 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 4:00:13 PM EST |
| 90.00 | 70.50 | 74.20 | 72.35 | 73.29 | -14.71 | -16.72% | 0.80 | 1 | 7 | 4.90 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 95.00 | 65.30 | 69.20 | 67.25 | 68.15 | -1.05 | -1.52% | 0.71 | 1 | 15 | 4.41 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 100.00 | 60.50 | 64.30 | 62.40 | 80.30 | 0.00 | 0.00% | 0.62 | 0 | 33 | 4.06 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:13 PM EST |
| 105.00 | 55.30 | 59.20 | 57.25 | 55.13 | 0.00 | 0.00% | 0.55 | 0 | 7 | 3.73 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 110.00 | 50.50 | 54.20 | 52.35 | 55.30 | 0.00 | 0.00% | 0.48 | 0 | 7 | 3.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:13 PM EST |
| 115.00 | 45.30 | 49.20 | 47.25 | 47.75 | 0.00 | 0.00% | 0.41 | 0 | 10 | 3.09 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/13/2026 4:00:13 PM EST |
| 120.00 | 40.90 | 44.20 | 42.55 | 41.37 | 0.00 | 0.00% | 0.35 | 0 | 79 | 2.80 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 125.00 | 35.70 | 39.20 | 37.45 | 50.66 | 0.00 | 0.00% | 0.30 | 0 | 17 | 2.47 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:13 PM EST |
| 130.00 | 31.00 | 34.30 | 32.65 | 34.01 | +1.06 | +3.22% | 0.25 | 1 | 172 | 2.18 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 135.00 | 25.80 | 29.30 | 27.55 | 27.96 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.91 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 140.00 | 20.80 | 24.30 | 22.55 | 21.70 | 0.00 | 0.00% | 0.16 | 0 | 70 | 1.73 | 0.99 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 145.00 | 16.00 | 19.40 | 17.70 | 17.20 | 0.00 | 0.00% | 0.12 | 0 | 96 | 1.48 | 0.98 | 0.01 | -0.07 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 150.00 | 11.10 | 14.70 | 12.90 | 14.25 | -0.05 | -0.35% | 0.09 | 2 | 159 | 1.19 | 0.91 | 0.02 | -0.37 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 155.00 | 6.80 | 10.40 | 8.60 | 6.79 | 0.00 | 0.00% | 0.06 | 0 | 58 | 1.08 | 0.80 | 0.03 | -0.51 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 160.00 | 3.10 | 6.90 | 5.00 | 4.00 | -1.60 | -28.58% | 0.03 | 3 | 210 | 0.61 | 0.62 | 0.04 | -0.65 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 165.00 | 1.00 | 4.60 | 2.80 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.66 | 0.40 | 0.04 | -0.63 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 170.00 | 0.05 | 3.30 | 1.68 | 1.40 | +0.22 | +18.65% | 0.01 | 39 | 200 | 0.67 | 0.20 | 0.03 | -0.46 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 175.00 | 0.05 | 1.10 | 0.58 | 0.56 | +0.03 | +5.66% | 0.00 | 5 | 175 | 0.62 | 0.08 | 0.02 | -0.25 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 1,654 | 0.77 | 0.03 | 0.01 | -0.11 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 121 | 0.87 | 0.01 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 36 | 1,872 | 0.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 486 | 1.85 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 882 | 0.97 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.71 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:13 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 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/13/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/13/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/13/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,041 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/13/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 295 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/13/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/13/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/13/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.24 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/13/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/13/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.49 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/13/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 317 | 4.14 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/13/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.48 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 472 | 2.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 85 | 1.74 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.57 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/13/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.50 | -0.02 | 0.01 | -0.07 | 10/6/2026 | 10/13/2026 4:00:13 PM EST |
| 150.00 | 0.05 | 1.15 | 0.60 | 0.35 | -0.50 | -58.83% | 0.00 | 22 | 1,752 | 0.67 | -0.09 | 0.02 | -0.37 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 155.00 | 0.05 | 3.10 | 1.58 | 0.87 | -0.28 | -24.35% | 0.01 | 32 | 159 | 0.67 | -0.20 | 0.03 | -0.51 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 160.00 | 0.45 | 4.50 | 2.48 | 2.30 | -0.25 | -9.81% | 0.02 | 31 | 348 | 0.59 | -0.38 | 0.04 | -0.65 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 165.00 | 3.00 | 6.90 | 4.95 | 5.33 | 0.00 | 0.00% | 0.03 | 0 | 163 | 0.57 | -0.60 | 0.04 | -0.63 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 170.00 | 6.80 | 10.40 | 8.60 | 8.20 | +2.03 | +32.91% | 0.05 | 3 | 395 | 1.04 | -0.80 | 0.03 | -0.46 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 175.00 | 11.30 | 14.80 | 13.05 | 11.34 | +2.04 | +21.94% | 0.07 | 11 | 238 | 1.18 | -0.92 | 0.02 | -0.25 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 180.00 | 16.00 | 19.60 | 17.80 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 431 | 1.34 | -0.97 | 0.01 | -0.11 | 10/8/2026 | 10/13/2026 4:00:13 PM EST |
| 185.00 | 20.90 | 24.70 | 22.80 | 11.72 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.52 | -0.99 | 0.00 | -0.02 | 10/6/2026 | 10/13/2026 4:00:13 PM EST |
| 190.00 | 25.90 | 29.40 | 27.65 | 13.89 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.69 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:13 PM EST |
| 195.00 | 30.90 | 34.40 | 32.65 | 42.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:13 PM EST |
| 200.00 | 35.90 | 39.40 | 37.65 | 12.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:13 PM EST |
| 210.00 | 45.90 | 49.40 | 47.65 | 39.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/13/2026 4:00:13 PM EST |
| 220.00 | 55.90 | 59.80 | 57.85 | 43.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:13 PM EST |
| 230.00 | 65.90 | 69.80 | 67.85 | 70.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:13 PM EST |
| 240.00 | 75.90 | 79.60 | 77.75 | % | 0.32 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 250.00 | 85.90 | 89.60 | 87.75 | 98.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/13/2026 4:00:13 PM EST |