Options Chain for GUARDANT HEALTH INC COM (GH) - $45.77 as of 3/31/2025 4:04:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 27.90 | 30.90 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 14.00 | 27.00 | 29.80 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 15.00 | 25.90 | 28.90 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 16.00 | 25.30 | 27.90 | 6.70 | 0.00 | 0.00% | 0 | 6 | 3.48 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 3/31/2025 2:58:56 PM EST |
| 17.00 | 24.10 | 27.00 | 21.30 | 0.00 | 0.00% | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:58:56 PM EST |
| 18.00 | 23.10 | 25.80 | 24.00 | 0.00 | 0.00% | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:58:56 PM EST |
| 19.00 | 22.00 | 24.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 21.40 | 24.00 | 18.40 | 0.00 | 0.00% | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:58:56 PM EST |
| 21.00 | 20.00 | 22.40 | 11.00 | 0.00 | 0.00% | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 2:58:56 PM EST |
| 22.00 | 19.20 | 22.00 | 16.20 | 0.00 | 0.00% | 0 | 15 | 2.57 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:58:56 PM EST |
| 23.00 | 18.10 | 20.40 | 25.46 | 0.00 | 0.00% | 0 | 14 | 1.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:58:56 PM EST |
| 24.00 | 17.30 | 19.50 | 10.45 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 17.80 | 18.40 | 14.68 | 0.00 | 0.00% | 0 | 242 | 1.63 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:56 PM EST |
| 26.00 | 15.90 | 18.00 | 19.85 | 0.00 | 0.00% | 0 | 56 | 2.04 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 27.00 | 15.70 | 16.40 | 18.63 | 0.00 | 0.00% | 0 | 24 | 1.44 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 28.00 | 13.40 | 15.90 | 14.86 | 0.00 | 0.00% | 0 | 9 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:58:56 PM EST |
| 29.00 | 13.60 | 14.80 | 18.78 | 0.00 | 0.00% | 0 | 89 | 1.56 | 0.99 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 12.00 | 13.70 | 14.00 | 0.00 | 0.00% | 0 | 58 | 1.40 | 0.99 | 0.00 | -0.01 | 2/24/2025 | 3/31/2025 2:58:56 PM EST |
| 31.00 | 10.90 | 12.40 | 12.90 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 32.00 | 10.60 | 11.60 | 16.20 | 0.00 | 0.00% | 0 | 82 | 1.14 | 0.97 | 0.01 | -0.01 | 2/5/2025 | 3/31/2025 2:58:56 PM EST |
| 33.00 | 8.50 | 11.30 | 13.98 | 0.00 | 0.00% | 0 | 14 | 1.41 | 0.95 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 34.00 | 8.80 | 9.80 | 15.90 | 0.00 | 0.00% | 0 | 14 | 1.07 | 0.93 | 0.02 | -0.03 | 1/22/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 8.20 | 8.70 | 7.64 | -1.56 | -16.96% | 1 | 323 | 0.78 | 0.90 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 36.00 | 7.30 | 7.70 | 6.32 | -1.88 | -22.93% | 2 | 78 | 0.82 | 0.87 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 37.00 | 6.50 | 6.90 | 9.60 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.84 | 0.03 | -0.05 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 38.00 | 5.70 | 6.00 | 8.00 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.80 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 39.00 | 5.00 | 5.20 | 5.50 | 0.00 | 0.00% | 0 | 136 | 0.75 | 0.75 | 0.05 | -0.06 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 40.00 | 4.20 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 267 | 0.74 | 0.70 | 0.05 | -0.07 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 41.00 | 3.60 | 3.80 | 3.27 | -0.93 | -22.15% | 2 | 30 | 0.73 | 0.64 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 42.00 | 2.95 | 3.20 | 4.90 | 0.00 | 0.00% | 0 | 910 | 0.72 | 0.58 | 0.06 | -0.07 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 43.00 | 2.45 | 2.70 | 4.10 | 0.00 | 0.00% | 0 | 884 | 0.70 | 0.52 | 0.06 | -0.07 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 44.00 | 1.95 | 2.20 | 1.90 | -0.90 | -32.15% | 2 | 190 | 0.68 | 0.46 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 1.55 | 1.80 | 1.67 | -0.02 | -1.19% | 47 | 1,677 | 0.67 | 0.39 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 46.00 | 1.25 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 1,138 | 0.67 | 0.34 | 0.06 | -0.07 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 47.00 | 0.95 | 1.10 | 0.05 | -1.25 | -96.16% | 1 | 17 | 0.67 | 0.28 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 48.00 | 0.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 328 | 0.65 | 0.23 | 0.05 | -0.06 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 49.00 | 0.55 | 0.70 | 0.55 | -0.02 | -3.51% | 25 | 36 | 0.66 | 0.19 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 50.00 | 0.40 | 0.50 | 0.40 | -0.05 | -11.12% | 117 | 1,976 | 0.65 | 0.15 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 0.10 | 0.15 | 0.15 | +0.03 | +25.00% | 4 | 722 | 0.67 | 0.04 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 114 | 1.13 | 0.01 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:58:56 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 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.40 | 1.35 | 0.00 | 0.00% | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 3/31/2025 2:58:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:56 PM EST |
| 17.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 2:58:56 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 11 | 2.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 71 | 2.72 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:56 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 97 | 2.43 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:58:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 96 | 2.30 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 2:58:56 PM EST |
| 24.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 30 | 1.84 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:58:56 PM EST |
| 26.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:58:56 PM EST |
| 27.00 | 0.00 | 0.50 | 0.89 | 0.00 | 0.00% | 0 | 104 | 1.62 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:58:56 PM EST |
| 28.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:58:56 PM EST |
| 29.00 | 0.00 | 0.75 | 2.48 | 0.00 | 0.00% | 0 | 2 | 1.60 | -0.01 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.23 | -0.02 | -8.00% | 2 | 12 | 1.49 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 31.00 | 0.00 | 0.75 | 10.20 | 0.00 | 0.00% | 0 | 5 | 1.39 | -0.02 | 0.01 | -0.01 | 10/11/2024 | 3/31/2025 2:58:56 PM EST |
| 32.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 91 | 1.40 | -0.03 | 0.01 | -0.01 | 3/14/2025 | 3/31/2025 2:58:56 PM EST |
| 33.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1,415 | 1.05 | -0.05 | 0.01 | -0.02 | 3/18/2025 | 3/31/2025 2:58:56 PM EST |
| 34.00 | 0.20 | 0.30 | 0.26 | -0.69 | -72.64% | 10 | 84 | 0.78 | -0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.40 | 0.69 | 0.00 | 0.00% | 0 | 45 | 0.82 | -0.10 | 0.02 | -0.03 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 36.00 | 0.00 | 0.50 | 0.65 | -0.40 | -38.10% | 1 | 113 | 0.79 | -0.13 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 37.00 | 0.00 | 0.65 | 0.70 | +0.45 | +180.00% | 1 | 405 | 0.77 | -0.16 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 38.00 | 0.00 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 2,436 | 0.76 | -0.20 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 39.00 | 0.00 | 1.05 | 2.05 | 0.00 | 0.00% | 0 | 1,006 | 0.74 | -0.25 | 0.05 | -0.06 | 3/14/2025 | 3/31/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 1.30 | 1.55 | +0.30 | +24.00% | 1 | 543 | 0.73 | -0.30 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 41.00 | 1.50 | 1.65 | 1.75 | +0.65 | +59.10% | 10 | 80 | 0.67 | -0.36 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 42.00 | 1.85 | 2.05 | 2.45 | +0.35 | +16.67% | 7 | 1,851 | 0.66 | -0.42 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 43.00 | 2.35 | 2.55 | 2.48 | 0.00 | 0.00% | 0 | 49 | 0.66 | -0.48 | 0.06 | -0.07 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 44.00 | 2.80 | 3.10 | 1.73 | 0.00 | 0.00% | 0 | 98 | 0.63 | -0.54 | 0.06 | -0.07 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 3.40 | 3.70 | 3.50 | -0.05 | -1.41% | 3 | 149 | 0.63 | -0.61 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 46.00 | 4.00 | 4.30 | 4.30 | 0.00 | 0.00% | 0 | 74 | 0.60 | -0.66 | 0.06 | -0.07 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 47.00 | 4.70 | 5.10 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.72 | 0.06 | -0.06 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 48.00 | 5.40 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 40 | 0.56 | -0.77 | 0.05 | -0.06 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 49.00 | 6.20 | 6.70 | 6.60 | 0.00 | 0.00% | 0 | 36 | 0.53 | -0.81 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 50.00 | 7.20 | 7.50 | 7.70 | 0.00 | 0.00% | 0 | 37 | 0.60 | -0.85 | 0.04 | -0.04 | 2/24/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 11.20 | 13.60 | 10.60 | 0.00 | 0.00% | 0 | 2 | 1.40 | -0.96 | 0.02 | -0.02 | 2/13/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 16.00 | 19.10 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 2/12/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 21.70 | 23.90 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 70.00 | 26.10 | 29.10 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |