Options Chain for CAREDX INC COM (CDNA) - $14.70 as of 10/27/2025 5:09:29 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 | 14.50 | 12.25 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 5.00 | 7.50 | 12.00 | 9.75 | % | 1.95 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 7.50 | 5.20 | 8.80 | 7.00 | % | 0.93 | 0 | 0 | 2.81 | 0.98 | 0.01 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 10.00 | 4.50 | 6.10 | 5.30 | % | 0.53 | 0 | 0 | 1.81 | 0.89 | 0.04 | -0.01 | 10/27/2025 3:59:58 PM EST | |||
| 12.50 | 1.50 | 4.10 | 2.80 | % | 0.22 | 0 | 0 | 1.43 | 0.73 | 0.07 | -0.02 | 10/27/2025 3:59:58 PM EST | |||
| 15.00 | 0.05 | 4.80 | 2.43 | 1.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.20 | 0.53 | 0.08 | -0.02 | 10/21/2025 | 10/27/2025 3:59:58 PM EST |
| 17.50 | 0.40 | 1.20 | 0.80 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.79 | 0.36 | 0.07 | -0.02 | 10/22/2025 | 10/27/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.10 | 0.23 | 0.06 | -0.02 | 10/27/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.14 | 0.04 | -0.01 | 10/27/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.61 | 0.09 | 0.03 | -0.01 | 10/27/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.03 | 0.01 | 0.00 | 10/27/2025 3:59:58 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 | 1.20 | 0.60 | % | 0.24 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.40 | 0.70 | % | 0.09 | 0 | 0 | 2.57 | -0.02 | 0.01 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.31 | -0.11 | 0.04 | -0.01 | 10/27/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.98 | -0.27 | 0.07 | -0.02 | 10/22/2025 | 10/27/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 2.12 | -0.47 | 0.08 | -0.02 | 10/27/2025 3:59:58 PM EST | |||
| 17.50 | 1.40 | 5.00 | 3.20 | % | 0.18 | 0 | 0 | 1.41 | -0.64 | 0.07 | -0.02 | 10/27/2025 3:59:58 PM EST | |||
| 20.00 | 3.10 | 6.30 | 4.70 | % | 0.24 | 0 | 0 | 1.12 | -0.77 | 0.06 | -0.02 | 10/27/2025 3:59:58 PM EST | |||
| 22.50 | 5.50 | 10.10 | 7.80 | % | 0.35 | 0 | 0 | 1.96 | -0.86 | 0.04 | -0.01 | 10/27/2025 3:59:58 PM EST | |||
| 25.00 | 8.90 | 11.40 | 10.15 | % | 0.41 | 0 | 0 | 1.55 | -0.91 | 0.03 | -0.01 | 10/27/2025 3:59:58 PM EST | |||
| 30.00 | 13.80 | 17.50 | 15.65 | % | 0.52 | 0 | 0 | 2.39 | -0.97 | 0.01 | 0.00 | 10/27/2025 3:59:58 PM EST |