Options Chain for CAREDX INC COM (CDNA) - $70.53 as of 10/27/2026 8:40:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.30 | 38.50 | 36.40 | % | 1.04 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 40.00 | 29.20 | 33.50 | 31.35 | % | 0.78 | 0 | 0 | 1.61 | 0.97 | 0.00 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 45.00 | 24.70 | 29.00 | 26.85 | % | 0.60 | 0 | 0 | 1.41 | 0.94 | 0.01 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 50.00 | 20.10 | 24.50 | 22.30 | % | 0.45 | 0 | 0 | 1.28 | 0.89 | 0.01 | -0.05 | 10/27/2026 4:00:04 PM EST | |||
| 55.00 | 15.60 | 20.00 | 17.80 | % | 0.32 | 0 | 0 | 1.08 | 0.83 | 0.01 | -0.07 | 10/27/2026 4:00:04 PM EST | |||
| 60.00 | 12.40 | 16.50 | 14.45 | % | 0.24 | 0 | 0 | 0.76 | 0.76 | 0.01 | -0.08 | 10/27/2026 4:00:04 PM EST | |||
| 65.00 | 8.60 | 13.00 | 10.80 | % | 0.17 | 0 | 0 | 0.70 | 0.68 | 0.02 | -0.08 | 10/27/2026 4:00:04 PM EST | |||
| 70.00 | 6.10 | 10.50 | 8.30 | 7.63 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.72 | 0.59 | 0.02 | -0.08 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 75.00 | 4.10 | 8.00 | 6.05 | 7.00 | +0.85 | +13.83% | 0.08 | 1 | 3 | 0.70 | 0.48 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 80.00 | 2.10 | 6.50 | 4.30 | 4.13 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.69 | 0.38 | 0.02 | -0.07 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 85.00 | 1.85 | 3.50 | 2.68 | % | 0.03 | 0 | 0 | 0.70 | 0.29 | 0.02 | -0.06 | 10/27/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.02 | 0.22 | 0.02 | -0.05 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 95.00 | 0.05 | 4.90 | 2.48 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.72 | 0.16 | 0.01 | -0.04 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 100.00 | 0.25 | 2.25 | 1.25 | % | 0.01 | 0 | 0 | 0.69 | 0.12 | 0.01 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.30 | 0.08 | 0.01 | -0.03 | 10/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.32 | -0.01 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.98 | -0.03 | 0.00 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 45.00 | 0.05 | 4.90 | 2.48 | % | 0.06 | 0 | 0 | 1.13 | -0.06 | 0.01 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 1.09 | -0.11 | 0.01 | -0.05 | 10/27/2026 4:00:04 PM EST | |||
| 55.00 | 0.05 | 4.90 | 2.48 | 2.09 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.77 | -0.17 | 0.01 | -0.07 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 60.00 | 0.90 | 4.90 | 2.90 | % | 0.05 | 0 | 0 | 0.72 | -0.24 | 0.01 | -0.08 | 10/27/2026 4:00:04 PM EST | |||
| 65.00 | 2.95 | 7.00 | 4.98 | % | 0.08 | 0 | 0 | 0.76 | -0.32 | 0.02 | -0.08 | 10/27/2026 4:00:04 PM EST | |||
| 70.00 | 5.10 | 9.00 | 7.05 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.73 | -0.41 | 0.02 | -0.08 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 75.00 | 7.70 | 12.00 | 9.85 | % | 0.13 | 0 | 0 | 0.72 | -0.52 | 0.02 | -0.08 | 10/27/2026 4:00:04 PM EST | |||
| 80.00 | 11.00 | 15.50 | 13.25 | % | 0.17 | 0 | 0 | 0.72 | -0.62 | 0.02 | -0.07 | 10/27/2026 4:00:04 PM EST | |||
| 85.00 | 14.80 | 19.50 | 17.15 | % | 0.20 | 0 | 0 | 0.71 | -0.70 | 0.02 | -0.06 | 10/27/2026 4:00:04 PM EST | |||
| 90.00 | 19.00 | 23.30 | 21.15 | % | 0.23 | 0 | 0 | 0.93 | -0.78 | 0.02 | -0.05 | 10/27/2026 4:00:04 PM EST | |||
| 95.00 | 23.50 | 28.00 | 25.75 | % | 0.27 | 0 | 0 | 1.04 | -0.84 | 0.01 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 100.00 | 28.00 | 32.30 | 30.15 | % | 0.30 | 0 | 0 | 1.06 | -0.88 | 0.01 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 105.00 | 32.50 | 37.40 | 34.95 | % | 0.33 | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.03 | 10/27/2026 4:00:04 PM EST |