Options Chain for CAREDX INC COM (CDNA) - $12.79 as of 7/29/2025 3:12:08 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 | 9.30 | 10.60 | 9.95 | % | 3.98 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 5.00 | 6.80 | 10.00 | 8.40 | % | 1.68 | 0 | 0 | 4.82 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 7.50 | 5.10 | 8.00 | 6.55 | % | 0.87 | 0 | 0 | 3.59 | 0.95 | 0.02 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 10.00 | 2.90 | 3.50 | 3.20 | 2.70 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.82 | 0.80 | 0.06 | -0.01 | 7/18/2025 | 7/29/2025 1:59:03 PM EST |
| 12.50 | 1.55 | 1.85 | 1.70 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 86 | 0.79 | 0.59 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.81 | 0.37 | 0.09 | -0.02 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 17.50 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.78 | 0.22 | 0.07 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.11 | 0.05 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.06 | 0.03 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.03 | 0.02 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 36 | 1.76 | -0.05 | 0.02 | -0.01 | 7/18/2025 | 7/29/2025 1:59:03 PM EST |
| 10.00 | 0.30 | 0.85 | 0.58 | 0.51 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.07 | -0.20 | 0.06 | -0.01 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 12.50 | 0.00 | 1.40 | 0.70 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.84 | -0.41 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 2.10 | 3.20 | 2.65 | 3.72 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.78 | -0.63 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 17.50 | 4.30 | 5.50 | 4.90 | % | 0.28 | 0 | 0 | 1.10 | -0.78 | 0.07 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 20.00 | 6.50 | 9.70 | 8.10 | % | 0.40 | 0 | 0 | 2.28 | -0.89 | 0.05 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 22.50 | 9.10 | 12.00 | 10.55 | % | 0.47 | 0 | 0 | 2.38 | -0.94 | 0.03 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 25.00 | 11.40 | 14.40 | 12.90 | % | 0.52 | 0 | 0 | 2.51 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 30.00 | 16.80 | 19.50 | 18.15 | % | 0.60 | 0 | 0 | 2.85 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 35.00 | 21.50 | 23.70 | 22.60 | % | 0.65 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 40.00 | 25.70 | 28.70 | 27.20 | % | 0.68 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |