Options Chain for CAREDX INC COM (CDNA) - $23.12 as of 6/5/2026 3:48:08 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 | 17.60 | 22.00 | 19.80 | 18.63 | 0.00 | 0.00% | 7.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 3:59:57 PM EST |
| 5.00 | 15.40 | 19.50 | 17.45 | 16.30 | 0.00 | 0.00% | 3.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 3:59:57 PM EST |
| 7.50 | 12.90 | 17.00 | 14.95 | 13.79 | 0.00 | 0.00% | 1.99 | 0 | 1 | 8.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 3:59:57 PM EST |
| 10.00 | 10.30 | 14.50 | 12.40 | % | 1.24 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 12.50 | 7.70 | 12.00 | 9.85 | 10.01 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 15.00 | 5.80 | 9.70 | 7.75 | 8.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.94 | 0.99 | 0.01 | -0.01 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 17.50 | 3.00 | 7.50 | 5.25 | 4.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.26 | 0.92 | 0.04 | -0.03 | 5/6/2026 | 6/5/2026 3:59:57 PM EST |
| 20.00 | 0.70 | 5.50 | 3.10 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 33 | 2.74 | 0.75 | 0.08 | -0.05 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 4.10 | 2.05 | 1.06 | 0.00 | 0.00% | 0.09 | 0 | 37 | 2.54 | 0.51 | 0.10 | -0.06 | 5/21/2026 | 6/5/2026 3:59:57 PM EST |
| 25.00 | 0.25 | 0.85 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.86 | 0.26 | 0.09 | -0.05 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.26 | 0.04 | 0.02 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 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 | 2.35 | 1.18 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.75 | -0.01 | 0.01 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 125 | 1.81 | -0.08 | 0.04 | -0.03 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 7 | 3.69 | -0.25 | 0.08 | -0.05 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 2.80 | -0.49 | 0.10 | -0.06 | 6/5/2026 3:59:57 PM EST | |||
| 25.00 | 0.50 | 5.10 | 2.80 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.01 | -0.74 | 0.09 | -0.05 | 5/26/2026 | 6/5/2026 3:59:57 PM EST |
| 30.00 | 5.50 | 9.80 | 7.65 | % | 0.26 | 0 | 0 | 2.58 | -0.96 | 0.02 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 35.00 | 10.50 | 15.00 | 12.75 | % | 0.36 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST |