Options Chain for GUARDANT HEALTH INC COM (GH) - $160.98 as of 9/9/2026 10:19:13 AM 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 | 117.00 | 120.80 | 118.90 | % | 2.64 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:01 AM EST | |||
| 50.00 | 111.70 | 115.80 | 113.75 | 122.60 | 0.00 | 0.00% | 2.27 | 0 | 7 | 2.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 9:59:01 AM EST |
| 55.00 | 106.70 | 110.80 | 108.75 | 98.00 | 0.00 | 0.00% | 1.98 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/9/2026 9:59:01 AM EST |
| 60.00 | 101.70 | 105.90 | 103.80 | 112.00 | 0.00 | 0.00% | 1.73 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 9:59:01 AM EST |
| 65.00 | 96.70 | 100.90 | 98.80 | 92.40 | 0.00 | 0.00% | 1.52 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/9/2026 9:59:01 AM EST |
| 70.00 | 91.80 | 95.90 | 93.85 | 104.10 | 0.00 | 0.00% | 1.34 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 9:59:01 AM EST |
| 75.00 | 86.80 | 90.90 | 88.85 | 90.00 | 0.00 | 0.00% | 1.18 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 9:59:01 AM EST |
| 80.00 | 81.80 | 85.90 | 83.85 | 94.50 | 0.00 | 0.00% | 1.05 | 0 | 9 | 1.62 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 9:59:01 AM EST |
| 85.00 | 77.00 | 80.90 | 78.95 | 86.18 | 0.00 | 0.00% | 0.93 | 0 | 17 | 1.52 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 9:59:01 AM EST |
| 90.00 | 72.40 | 76.00 | 74.20 | 81.23 | 0.00 | 0.00% | 0.82 | 0 | 8 | 1.41 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 9:59:01 AM EST |
| 95.00 | 67.20 | 71.00 | 69.10 | 69.20 | 0.00 | 0.00% | 0.73 | 0 | 15 | 1.30 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 9/9/2026 9:59:01 AM EST |
| 100.00 | 62.00 | 66.10 | 64.05 | 71.18 | 0.00 | 0.00% | 0.64 | 0 | 43 | 1.22 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/9/2026 9:59:01 AM EST |
| 105.00 | 57.90 | 61.20 | 59.55 | 50.20 | 0.00 | 0.00% | 0.57 | 0 | 8 | 1.13 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 9/9/2026 9:59:01 AM EST |
| 110.00 | 53.20 | 56.30 | 54.75 | 55.30 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.00 | 0.99 | 0.00 | -0.03 | 8/24/2026 | 9/9/2026 9:59:01 AM EST |
| 115.00 | 48.50 | 51.50 | 50.00 | 47.75 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.99 | 0.98 | 0.00 | -0.03 | 8/4/2026 | 9/9/2026 9:59:01 AM EST |
| 120.00 | 43.70 | 46.80 | 45.25 | 44.52 | 0.00 | 0.00% | 0.38 | 0 | 86 | 0.91 | 0.97 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 125.00 | 39.30 | 42.10 | 40.70 | 42.05 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.88 | 0.94 | 0.00 | -0.04 | 8/24/2026 | 9/9/2026 9:59:01 AM EST |
| 130.00 | 34.80 | 37.50 | 36.15 | 35.25 | 0.00 | 0.00% | 0.28 | 0 | 172 | 0.73 | 0.91 | 0.01 | -0.06 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 135.00 | 30.30 | 33.20 | 31.75 | 26.30 | 0.00 | 0.00% | 0.24 | 0 | 50 | 0.69 | 0.88 | 0.01 | -0.08 | 8/31/2026 | 9/9/2026 9:59:01 AM EST |
| 140.00 | 26.40 | 29.00 | 27.70 | 20.09 | 0.00 | 0.00% | 0.20 | 0 | 72 | 0.67 | 0.84 | 0.01 | -0.10 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 145.00 | 22.40 | 23.90 | 23.15 | 19.25 | 0.00 | 0.00% | 0.16 | 0 | 99 | 0.64 | 0.79 | 0.01 | -0.11 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 150.00 | 18.60 | 20.50 | 19.55 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 168 | 0.63 | 0.73 | 0.01 | -0.13 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 155.00 | 15.50 | 17.00 | 16.25 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.61 | 0.68 | 0.01 | -0.14 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 160.00 | 12.90 | 14.10 | 13.50 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 206 | 0.58 | 0.61 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 165.00 | 10.20 | 11.50 | 10.85 | 10.50 | -1.00 | -8.70% | 0.07 | 1 | 68 | 0.57 | 0.55 | 0.01 | -0.15 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 170.00 | 8.30 | 9.30 | 8.80 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 142 | 0.56 | 0.48 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 175.00 | 6.50 | 7.50 | 7.00 | 6.37 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.55 | 0.41 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 180.00 | 4.90 | 6.00 | 5.45 | 5.30 | -0.74 | -12.26% | 0.03 | 151 | 1,174 | 0.55 | 0.35 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 185.00 | 3.50 | 5.10 | 4.30 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.52 | 0.28 | 0.01 | -0.13 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 190.00 | 2.70 | 3.60 | 3.15 | 3.50 | +1.50 | +75.00% | 0.02 | 1 | 47 | 0.51 | 0.23 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 195.00 | 2.00 | 2.85 | 2.43 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.51 | 0.18 | 0.01 | -0.10 | 8/26/2026 | 9/9/2026 9:59:01 AM EST |
| 200.00 | 1.10 | 3.50 | 2.30 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.49 | 0.14 | 0.01 | -0.08 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 210.00 | 0.00 | 2.55 | 1.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.63 | 0.09 | 0.01 | -0.06 | 8/28/2026 | 9/9/2026 9:59:01 AM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.71 | 0.05 | 0.00 | -0.04 | 8/26/2026 | 9/9/2026 9:59:01 AM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.03 | 0.00 | -0.02 | 8/26/2026 | 9/9/2026 9:59:01 AM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 9/9/2026 9:59:01 AM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 9/9/2026 9:59:01 AM 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 | 2.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/9/2026 9:59:01 AM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 9:59:01 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 212 | 2.37 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/9/2026 9:59:01 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,041 | 2.20 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/9/2026 9:59:01 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 295 | 1.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/9/2026 9:59:01 AM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 9:59:01 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/9/2026 9:59:01 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 9:59:01 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/9/2026 9:59:01 AM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 9:59:01 AM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.33 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 9/9/2026 9:59:01 AM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.23 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 9/9/2026 9:59:01 AM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 9/9/2026 9:59:01 AM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.06 | -0.01 | 0.00 | -0.03 | 8/25/2026 | 9/9/2026 9:59:01 AM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.99 | -0.02 | 0.00 | -0.03 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 120.00 | 0.25 | 2.50 | 1.38 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.71 | -0.03 | 0.00 | -0.02 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 125.00 | 0.85 | 1.75 | 1.30 | 0.95 | -0.65 | -40.63% | 0.01 | 1 | 68 | 0.60 | -0.06 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 130.00 | 0.20 | 3.40 | 1.80 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.60 | -0.09 | 0.01 | -0.06 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 135.00 | 1.35 | 3.20 | 2.28 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.62 | -0.12 | 0.01 | -0.08 | 9/1/2026 | 9/9/2026 9:59:01 AM EST |
| 140.00 | 2.40 | 3.20 | 2.80 | 2.70 | -0.60 | -18.19% | 0.02 | 10 | 53 | 0.60 | -0.16 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 9:59:01 AM EST |
| 145.00 | 3.30 | 4.30 | 3.80 | 4.12 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.58 | -0.21 | 0.01 | -0.11 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 150.00 | 4.50 | 5.70 | 5.10 | 5.57 | 0.00 | 0.00% | 0.03 | 0 | 1,739 | 0.58 | -0.27 | 0.01 | -0.13 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 155.00 | 6.20 | 7.40 | 6.80 | 7.05 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.56 | -0.32 | 0.01 | -0.14 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 160.00 | 8.20 | 9.70 | 8.95 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 423 | 0.55 | -0.39 | 0.01 | -0.15 | 9/4/2026 | 9/9/2026 9:59:01 AM EST |
| 165.00 | 10.60 | 12.10 | 11.35 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.54 | -0.45 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 170.00 | 13.40 | 15.40 | 14.40 | 14.70 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.53 | -0.52 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 175.00 | 16.60 | 18.30 | 17.45 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.50 | -0.59 | 0.01 | -0.15 | 8/27/2026 | 9/9/2026 9:59:01 AM EST |
| 180.00 | 19.50 | 21.80 | 20.65 | 19.60 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.51 | -0.65 | 0.01 | -0.14 | 9/8/2026 | 9/9/2026 9:59:01 AM EST |
| 185.00 | 23.40 | 26.00 | 24.70 | 26.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.48 | -0.72 | 0.01 | -0.13 | 8/19/2026 | 9/9/2026 9:59:01 AM EST |
| 190.00 | 27.00 | 29.80 | 28.40 | % | 0.15 | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.11 | 9/9/2026 9:59:01 AM EST | |||
| 195.00 | 31.20 | 34.20 | 32.70 | 42.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.44 | -0.82 | 0.01 | -0.10 | 8/3/2026 | 9/9/2026 9:59:01 AM EST |
| 200.00 | 35.60 | 38.80 | 37.20 | 43.35 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.62 | -0.86 | 0.01 | -0.08 | 8/14/2026 | 9/9/2026 9:59:01 AM EST |
| 210.00 | 44.90 | 48.00 | 46.45 | 39.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.67 | -0.91 | 0.01 | -0.06 | 7/31/2026 | 9/9/2026 9:59:01 AM EST |
| 220.00 | 54.60 | 57.90 | 56.25 | 48.90 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.73 | -0.95 | 0.00 | -0.04 | 7/31/2026 | 9/9/2026 9:59:01 AM EST |
| 230.00 | 64.60 | 68.10 | 66.35 | 70.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 8/3/2026 | 9/9/2026 9:59:01 AM EST |
| 240.00 | 74.60 | 78.70 | 76.65 | % | 0.32 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 9/9/2026 9:59:01 AM EST | |||
| 250.00 | 84.60 | 88.60 | 86.60 | 98.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 9/9/2026 9:59:01 AM EST |