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
2.50 65.70 70.50 68.10 % 27.24 0 0 0.00 1.00 0.00 0.00 10/27/2026 4:00:04 PM EST
5.00 63.20 68.00 65.60 % 13.12 0 0 0.00 1.00 0.00 0.00 10/27/2026 4:00:04 PM EST
7.50 60.80 65.50 63.15 % 8.42 0 0 8.40 1.00 0.00 0.00 10/27/2026 4:00:04 PM EST
10.00 58.30 63.00 60.65 % 6.06 0 0 7.05 1.00 0.00 0.00 10/27/2026 4:00:04 PM EST
12.50 55.70 60.50 58.10 % 4.65 0 0 6.12 1.00 0.00 0.00 10/27/2026 4:00:04 PM EST
15.00 53.20 58.00 55.60 21.98 0.00 0.00% 3.71 0 4 5.42 1.00 0.00 0.00 7/16/2026 10/27/2026 4:00:04 PM EST
17.50 50.80 55.50 53.15 4.35 0.00 0.00% 3.04 0 0 4.87 1.00 0.00 0.00 4/8/2026 10/27/2026 4:00:04 PM EST
20.00 48.30 53.00 50.65 27.60 0.00 0.00% 2.53 0 9 4.40 1.00 0.00 0.00 8/12/2026 10/27/2026 4:00:04 PM EST
22.50 45.80 50.50 48.15 27.39 0.00 0.00% 2.14 0 92 4.01 1.00 0.00 0.00 9/4/2026 10/27/2026 4:00:04 PM EST
25.00 43.30 48.00 45.65 39.03 0.00 0.00% 1.83 0 92 3.66 1.00 0.00 0.00 10/7/2026 10/27/2026 4:00:04 PM EST
30.00 38.70 43.00 40.85 34.95 0.00 0.00% 1.36 0 24 3.08 1.00 0.00 0.00 10/9/2026 10/27/2026 4:00:04 PM EST
35.00 33.60 38.30 35.95 32.60 0.00 0.00% 1.03 0 31 2.71 1.00 0.00 -0.02 10/15/2026 10/27/2026 4:00:04 PM EST
40.00 28.60 33.00 30.80 26.20 0.00 0.00% 0.77 0 62 2.19 0.99 0.00 -0.03 10/6/2026 10/27/2026 4:00:04 PM EST
45.00 23.70 28.50 26.10 20.00 0.00 0.00% 0.58 0 14 1.96 0.96 0.00 -0.06 10/16/2026 10/27/2026 4:00:04 PM EST
50.00 19.30 23.50 21.40 17.85 0.00 0.00% 0.43 0 89 1.62 0.92 0.01 -0.08 10/13/2026 10/27/2026 4:00:04 PM EST
55.00 15.10 19.50 17.30 18.00 0.00 0.00% 0.31 0 408 1.51 0.86 0.01 -0.11 10/22/2026 10/27/2026 4:00:04 PM EST
60.00 11.90 15.40 13.65 14.10 +0.50 +3.68% 0.23 1 12 0.98 0.78 0.02 -0.13 10/27/2026 10/27/2026 4:00:04 PM EST
65.00 7.70 12.00 9.85 9.50 +1.25 +15.16% 0.15 3 352 0.90 0.69 0.02 -0.15 10/27/2026 10/27/2026 4:00:04 PM EST
70.00 6.50 7.10 6.80 6.60 +0.83 +14.39% 0.10 509 790 0.86 0.58 0.02 -0.15 10/27/2026 10/27/2026 4:00:04 PM EST
75.00 3.00 6.00 4.50 4.34 +0.04 +0.93% 0.06 24 1,117 0.83 0.45 0.03 -0.14 10/27/2026 10/27/2026 4:00:04 PM EST
80.00 1.95 4.30 3.13 1.80 -1.48 -45.13% 0.04 9 34 0.85 0.33 0.02 -0.12 10/27/2026 10/27/2026 4:00:04 PM EST
85.00 1.15 2.60 1.88 2.80 +1.11 +65.68% 0.02 12 8 0.82 0.23 0.02 -0.10 10/27/2026 10/27/2026 4:00:04 PM EST
90.00 1.00 4.90 2.95 1.20 0.00 0.00% 0.03 0 9 1.14 0.15 0.02 -0.07 10/22/2026 10/27/2026 4:00:04 PM EST
95.00 0.00 4.90 2.45 0.85 0.00 0.00% 0.03 0 1 1.64 0.10 0.01 -0.06 10/22/2026 10/27/2026 4:00:04 PM EST
100.00 0.00 2.85 1.43 % 0.01 0 0 1.43 0.06 0.01 -0.04 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
2.50 0.00 0.05 0.03 0.05 0.00 0.00% 0.01 0 0 0.00 0.00 0.00 0.00 8/13/2026 10/27/2026 4:00:04 PM EST
5.00 0.00 5.00 2.50 % 0.50 0 0 0.00 0.00 0.00 0.00 10/27/2026 4:00:04 PM EST
7.50 0.00 4.90 2.45 % 0.33 0 0 0.00 0.00 0.00 0.00 10/27/2026 4:00:04 PM EST
10.00 0.00 4.90 2.45 0.28 0.00 0.00% 0.25 0 0 0.00 0.00 0.00 0.00 8/17/2026 10/27/2026 4:00:04 PM EST
12.50 0.00 4.90 2.45 0.26 0.00 0.00% 0.20 0 1 7.98 0.00 0.00 0.00 8/17/2026 10/27/2026 4:00:04 PM EST
15.00 0.00 4.90 2.45 0.05 0.00 0.00% 0.16 0 0 7.01 0.00 0.00 0.00 8/14/2026 10/27/2026 4:00:04 PM EST
17.50 0.00 4.90 2.45 0.30 0.00 0.00% 0.14 0 1 6.26 0.00 0.00 0.00 8/13/2026 10/27/2026 4:00:04 PM EST
20.00 0.00 4.90 2.45 0.68 0.00 0.00% 0.12 0 10 5.66 0.00 0.00 0.00 7/16/2026 10/27/2026 4:00:04 PM EST
22.50 0.00 4.90 2.45 3.25 0.00 0.00% 0.11 0 10 5.16 0.00 0.00 0.00 10/12/2026 10/27/2026 4:00:04 PM EST
25.00 0.00 4.90 2.45 0.05 0.00 0.00% 0.10 0 9 4.73 0.00 0.00 0.00 10/1/2026 10/27/2026 4:00:04 PM EST
30.00 0.00 2.75 1.38 % 0.05 0 0 3.22 0.00 0.00 0.00 10/27/2026 4:00:04 PM EST
35.00 0.00 4.90 2.45 0.16 0.00 0.00% 0.07 0 1 3.43 0.00 0.00 -0.02 10/22/2026 10/27/2026 4:00:04 PM EST
40.00 0.00 2.80 1.40 1.44 0.00 0.00% 0.03 0 1 2.34 -0.01 0.00 -0.03 10/13/2026 10/27/2026 4:00:04 PM EST
45.00 0.00 0.65 0.33 0.38 0.00 0.00% 0.01 0 6,925 1.08 -0.04 0.00 -0.06 10/23/2026 10/27/2026 4:00:04 PM EST
50.00 0.05 1.65 0.85 2.59 0.00 0.00% 0.02 0 27 1.00 -0.08 0.01 -0.08 10/13/2026 10/27/2026 4:00:04 PM EST
55.00 1.00 2.95 1.98 1.75 -2.75 -61.12% 0.04 1 50 1.15 -0.14 0.01 -0.11 10/27/2026 10/27/2026 4:00:04 PM EST
60.00 1.35 3.20 2.28 2.35 -0.30 -11.33% 0.04 2 19 0.95 -0.22 0.02 -0.13 10/27/2026 10/27/2026 4:00:04 PM EST
65.00 2.50 5.00 3.75 3.90 -1.60 -29.10% 0.06 6 52 0.92 -0.31 0.02 -0.15 10/27/2026 10/27/2026 4:00:04 PM EST
70.00 4.80 7.40 6.10 7.09 +0.27 +3.96% 0.09 1 22 0.93 -0.42 0.02 -0.15 10/27/2026 10/27/2026 4:00:04 PM EST
75.00 6.60 11.40 9.00 9.25 -0.48 -4.94% 0.12 1 3 0.93 -0.55 0.03 -0.14 10/27/2026 10/27/2026 4:00:04 PM EST
80.00 10.00 14.50 12.25 12.76 % 0.15 1 0 0.87 -0.67 0.02 -0.12 10/27/2026 10/27/2026 4:00:04 PM EST
85.00 14.00 18.40 16.20 % 0.19 0 0 1.25 -0.77 0.02 -0.10 10/27/2026 4:00:04 PM EST
90.00 18.40 23.00 20.70 % 0.23 0 0 1.35 -0.85 0.02 -0.07 10/27/2026 4:00:04 PM EST
95.00 23.00 27.50 25.25 30.30 0.00 0.00% 0.27 0 1 1.42 -0.90 0.01 -0.06 10/14/2026 10/27/2026 4:00:04 PM EST
100.00 27.50 32.40 29.95 34.11 0.00 0.00% 0.30 0 1 1.53 -0.94 0.01 -0.04 10/15/2026 10/27/2026 4:00:04 PM EST