Options Chain for CAREDX INC COM (CDNA) - $63.01 as of 10/7/2026 5:38:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 58.90 | 63.00 | 60.95 | % | 24.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 5.00 | 56.30 | 60.50 | 58.40 | % | 11.68 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 7.50 | 53.90 | 58.00 | 55.95 | % | 7.46 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 10.00 | 51.40 | 55.50 | 53.45 | % | 5.35 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 12.50 | 49.20 | 53.50 | 51.35 | % | 4.11 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 15.00 | 46.70 | 51.00 | 48.85 | 21.98 | 0.00 | 0.00% | 3.26 | 0 | 4 | 3.91 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/7/2026 3:59:59 PM EST |
| 17.50 | 44.00 | 48.50 | 46.25 | 4.35 | 0.00 | 0.00% | 2.64 | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 10/7/2026 3:59:59 PM EST |
| 20.00 | 41.30 | 46.00 | 43.65 | 27.60 | 0.00 | 0.00% | 2.18 | 0 | 9 | 3.15 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/7/2026 3:59:59 PM EST |
| 22.50 | 39.20 | 43.50 | 41.35 | 27.39 | 0.00 | 0.00% | 1.84 | 0 | 92 | 2.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 3:59:59 PM EST |
| 25.00 | 36.60 | 41.00 | 38.80 | 39.03 | -6.07 | -13.46% | 1.55 | 1 | 93 | 2.59 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 30.00 | 32.20 | 36.00 | 34.10 | 34.12 | -4.97 | -12.72% | 1.14 | 2 | 24 | 2.15 | 0.99 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 35.00 | 26.70 | 31.00 | 28.85 | 16.10 | 0.00 | 0.00% | 0.82 | 0 | 32 | 1.78 | 0.97 | 0.00 | -0.02 | 9/8/2026 | 10/7/2026 3:59:59 PM EST |
| 40.00 | 22.00 | 26.50 | 24.25 | 26.20 | 0.00 | 0.00% | 0.61 | 0 | 62 | 1.58 | 0.94 | 0.01 | -0.03 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 45.00 | 17.40 | 22.00 | 19.70 | 27.50 | 0.00 | 0.00% | 0.44 | 0 | 14 | 1.38 | 0.87 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 50.00 | 13.00 | 17.50 | 15.25 | 17.62 | 0.00 | 0.00% | 0.30 | 0 | 90 | 1.18 | 0.82 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 55.00 | 9.50 | 14.00 | 11.75 | 12.45 | -0.25 | -1.97% | 0.21 | 5 | 453 | 0.81 | 0.74 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 60.00 | 6.10 | 10.50 | 8.30 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.76 | 0.63 | 0.02 | -0.08 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 65.00 | 4.20 | 7.90 | 6.05 | 6.55 | -0.38 | -5.49% | 0.09 | 4 | 293 | 0.77 | 0.51 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 70.00 | 1.85 | 5.60 | 3.73 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.70 | 0.40 | 0.02 | -0.07 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 75.00 | 1.00 | 4.40 | 2.70 | 3.39 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.72 | 0.31 | 0.02 | -0.07 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 4.40 | 2.20 | 3.67 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.08 | 0.22 | 0.02 | -0.06 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 4.00 | 2.00 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.15 | 0.16 | 0.02 | -0.05 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 3.30 | 1.65 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | 0.12 | 0.01 | -0.04 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.12 | 0.09 | 0.01 | -0.03 | 10/7/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.30 | 0.06 | 0.01 | -0.03 | 10/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/7/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 1.95 | 0.98 | % | 0.13 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.95 | 0.98 | 0.28 | 0.00 | 0.00% | 0.10 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/7/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 1.95 | 0.98 | 0.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/7/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/7/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/7/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 2.05 | 1.03 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.90 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/7/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.36 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.78 | -0.01 | 0.00 | -0.01 | 10/7/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.90 | 0.95 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.62 | -0.03 | 0.00 | -0.02 | 9/10/2026 | 10/7/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 0 | 1.57 | -0.06 | 0.01 | -0.03 | 10/7/2026 3:59:59 PM EST | |||
| 45.00 | 0.25 | 0.95 | 0.60 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 6,924 | 0.73 | -0.13 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 50.00 | 0.45 | 4.10 | 2.28 | 1.65 | +0.05 | +3.13% | 0.05 | 5 | 21 | 0.89 | -0.18 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 55.00 | 1.60 | 4.40 | 3.00 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.77 | -0.26 | 0.02 | -0.07 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 60.00 | 3.10 | 6.00 | 4.55 | 4.84 | +1.24 | +34.45% | 0.08 | 1 | 12 | 0.72 | -0.37 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 65.00 | 5.00 | 9.00 | 7.00 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.70 | -0.49 | 0.02 | -0.08 | 9/24/2026 | 10/7/2026 3:59:59 PM EST |
| 70.00 | 8.30 | 12.20 | 10.25 | % | 0.15 | 0 | 0 | 0.70 | -0.60 | 0.02 | -0.07 | 10/7/2026 3:59:59 PM EST | |||
| 75.00 | 11.90 | 15.80 | 13.85 | 11.10 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.64 | -0.69 | 0.02 | -0.07 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 80.00 | 15.50 | 19.90 | 17.70 | % | 0.22 | 0 | 0 | 0.98 | -0.78 | 0.02 | -0.06 | 10/7/2026 3:59:59 PM EST | |||
| 85.00 | 20.20 | 24.30 | 22.25 | % | 0.26 | 0 | 0 | 1.02 | -0.84 | 0.02 | -0.05 | 10/7/2026 3:59:59 PM EST | |||
| 90.00 | 25.00 | 29.00 | 27.00 | % | 0.30 | 0 | 0 | 1.08 | -0.88 | 0.01 | -0.04 | 10/7/2026 3:59:59 PM EST | |||
| 95.00 | 29.50 | 33.70 | 31.60 | % | 0.33 | 0 | 0 | 1.13 | -0.91 | 0.01 | -0.03 | 10/7/2026 3:59:59 PM EST | |||
| 100.00 | 34.50 | 38.70 | 36.60 | % | 0.37 | 0 | 0 | 1.22 | -0.94 | 0.01 | -0.03 | 10/7/2026 3:59:59 PM EST |