Options Chain for CAREDX INC COM (CDNA) - $14.50 as of 10/8/2025 6:43:38 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 | 10.00 | 14.60 | 12.30 | % | 4.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 5.00 | 8.50 | 12.10 | 10.30 | 7.80 | 0.00 | 0.00% | 2.06 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:52 PM EST |
| 7.50 | 6.10 | 9.70 | 7.90 | % | 1.05 | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 10.00 | 3.70 | 7.50 | 5.60 | 5.10 | 0.00 | 0.00% | 0.56 | 0 | 48 | 2.79 | 0.95 | 0.02 | -0.01 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 12.50 | 1.70 | 5.40 | 3.55 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 179 | 2.15 | 0.80 | 0.07 | -0.02 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 15.00 | 1.05 | 2.85 | 1.95 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 134 | 0.90 | 0.58 | 0.10 | -0.02 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 17.50 | 0.30 | 1.50 | 0.90 | 0.73 | -0.07 | -8.75% | 0.05 | 60 | 215 | 0.78 | 0.36 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.70 | 0.21 | 0.07 | -0.02 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.78 | 0.10 | 0.04 | -0.01 | 8/5/2025 | 10/8/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.98 | 0.05 | 0.02 | 0.00 | 9/2/2025 | 10/8/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.43 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 10/8/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.55 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/8/2025 3:59:52 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 | 0.10 | 0.05 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.04 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.12 | 0 | 39 | 3.27 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 10/8/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 14 | 2.15 | -0.05 | 0.02 | -0.01 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 12.50 | 0.25 | 0.85 | 0.55 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.79 | -0.20 | 0.07 | -0.02 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 2.00 | 1.00 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 406 | 1.03 | -0.42 | 0.10 | -0.02 | 9/30/2025 | 10/8/2025 3:59:52 PM EST |
| 17.50 | 2.00 | 5.50 | 3.75 | 5.43 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.97 | -0.64 | 0.09 | -0.02 | 7/29/2025 | 10/8/2025 3:59:52 PM EST |
| 20.00 | 4.20 | 7.10 | 5.65 | 6.55 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.86 | -0.79 | 0.07 | -0.02 | 9/2/2025 | 10/8/2025 3:59:52 PM EST |
| 22.50 | 6.50 | 9.90 | 8.20 | 4.41 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.28 | -0.90 | 0.04 | -0.01 | 7/9/2025 | 10/8/2025 3:59:52 PM EST |
| 25.00 | 9.10 | 12.40 | 10.75 | 6.85 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.50 | -0.95 | 0.02 | 0.00 | 7/14/2025 | 10/8/2025 3:59:52 PM EST |
| 30.00 | 13.90 | 17.50 | 15.70 | % | 0.52 | 0 | 0 | 2.92 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 35.00 | 18.90 | 22.50 | 20.70 | % | 0.59 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |