Options Chain for CAREDX INC COM (CDNA) - $15.00 as of 5/5/2025 2:43:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.80 | 13.60 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 9.20 | 11.20 | 10.10 | 0.00 | 0.00% | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 7.50 | 5.70 | 8.40 | % | 0 | 0 | 2.24 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 5.00 | 6.10 | % | 0 | 0 | 1.60 | 0.93 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 12.50 | 2.55 | 3.50 | % | 0 | 0 | 1.20 | 0.80 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.58 | 0.10 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 1.70 | % | 0 | 0 | 1.17 | 0.34 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.17 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.07 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.03 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.66 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.98 | -0.07 | 0.03 | -0.01 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 12.50 | 0.30 | 0.70 | % | 0 | 0 | 0.74 | -0.20 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 1.30 | 1.90 | 1.50 | +0.05 | +3.45% | 130 | 205 | 0.82 | -0.42 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 17.50 | 2.25 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.66 | 0.10 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 4.80 | 5.50 | % | 0 | 0 | 1.02 | -0.83 | 0.07 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 6.60 | 8.20 | % | 0 | 0 | 1.47 | -0.93 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 8.30 | 11.00 | % | 0 | 0 | 1.71 | -0.97 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 13.70 | 15.90 | % | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 18.20 | 22.00 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |