Options Chain for CAREDX INC COM (CDNA) - $19.03 as of 6/19/2025 7:05:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 5.00 | 13.10 | 16.50 | 10.70 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:51 PM EST |
| 7.50 | 10.20 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 10.00 | 7.80 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 12.50 | 5.30 | 8.60 | % | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 15.00 | 2.85 | 6.10 | 2.50 | 0.00 | 0.00% | 0 | 18 | 7.06 | 0.95 | 0.03 | -0.06 | 6/2/2025 | 6/18/2025 3:28:51 PM EST |
| 17.50 | 0.40 | 3.90 | 1.60 | -1.50 | -48.39% | 6 | 36 | 5.36 | 0.74 | 0.10 | -0.23 | 6/18/2025 | 6/18/2025 3:28:51 PM EST |
| 20.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 66 | 1.56 | 0.42 | 0.13 | -0.29 | 6/13/2025 | 6/18/2025 3:28:51 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.88 | 0.16 | 0.09 | -0.18 | 6/11/2025 | 6/18/2025 3:28:51 PM EST |
| 25.00 | 0.00 | 4.50 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.05 | 0.04 | -0.06 | 5/22/2025 | 6/18/2025 3:28:51 PM EST |
| 30.00 | 0.00 | 2.75 | % | 0 | 0 | 9.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 35.00 | 0.00 | 2.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 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 | 2.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 5.00 | 0.00 | 2.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 7.50 | 0.00 | 2.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 10.00 | 0.00 | 4.50 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:51 PM EST |
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 15.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 210 | 7.50 | -0.05 | 0.03 | -0.06 | 6/17/2025 | 6/18/2025 3:28:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 2.70 | -0.26 | 0.10 | -0.23 | 6/4/2025 | 6/18/2025 3:28:51 PM EST |
| 20.00 | 0.10 | 4.00 | 0.70 | 0.00 | 0.00% | 0 | 14 | 6.62 | -0.58 | 0.13 | -0.29 | 6/11/2025 | 6/18/2025 3:28:51 PM EST |
| 22.50 | 2.00 | 5.50 | % | 0 | 0 | 5.96 | -0.84 | 0.09 | -0.18 | 6/18/2025 3:28:51 PM EST | |||
| 25.00 | 4.80 | 8.00 | % | 0 | 0 | 7.09 | -0.95 | 0.04 | -0.06 | 6/18/2025 3:28:51 PM EST | |||
| 30.00 | 9.50 | 13.00 | % | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST | |||
| 35.00 | 14.60 | 18.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:51 PM EST |