Options Chain for CAREDX INC COM (CDNA) - $50.06 as of 9/4/2026 7:26:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 33.50 | 37.90 | 35.70 | 30.70 | 0.00 | 0.00% | 2.38 | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 17.50 | 31.00 | 34.80 | 32.90 | % | 1.88 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 20.00 | 28.50 | 32.30 | 30.40 | % | 1.52 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 22.50 | 26.00 | 29.80 | 27.90 | % | 1.24 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 25.00 | 23.50 | 27.50 | 25.50 | 21.81 | 0.00 | 0.00% | 1.02 | 0 | 6 | 3.45 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:01 PM EST |
| 30.00 | 18.50 | 22.30 | 20.40 | 16.56 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 35.00 | 13.50 | 16.90 | 15.20 | 10.66 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:01 PM EST |
| 40.00 | 8.50 | 11.50 | 10.00 | 9.10 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 45.00 | 3.50 | 6.70 | 5.10 | 4.36 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.78 | 0.93 | 0.03 | -0.03 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 50.00 | 1.70 | 2.65 | 2.18 | 1.85 | +0.34 | +22.52% | 0.04 | 6 | 447 | 0.39 | 0.62 | 0.09 | -0.07 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 55.00 | 0.10 | 1.15 | 0.63 | 0.40 | +0.07 | +21.22% | 0.01 | 5 | 520 | 0.45 | 0.21 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.93 | 0.03 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | 0.78 | +0.69 | +766.67% | 0.02 | 1 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 45.00 | 0.05 | 0.80 | 0.43 | 0.61 | +0.46 | +306.67% | 0.01 | 2 | 260 | 0.57 | -0.07 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 50.00 | 0.65 | 2.00 | 1.33 | 1.46 | +0.36 | +32.73% | 0.03 | 2 | 26 | 0.46 | -0.38 | 0.09 | -0.07 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 55.00 | 3.00 | 7.00 | 5.00 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 450 | 1.12 | -0.79 | 0.06 | -0.04 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 60.00 | 8.30 | 11.50 | 9.90 | % | 0.17 | 0 | 0 | 1.35 | -0.97 | 0.01 | -0.01 | 9/4/2026 4:00:01 PM EST | |||
| 65.00 | 12.20 | 16.50 | 14.35 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST |