Options Chain for CAREDX INC COM (CDNA) - $15.00 as of 5/5/2025 2:43:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.00 | 9.30 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 4.60 | 6.10 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.50 | 1.80 | 4.40 | 11.70 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.91 | 0.07 | -0.02 | 2/10/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.80 | 1.45 | 1.05 | 0.00 | 0.00% | 15 | 74 | 0.98 | 0.56 | 0.18 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.21 | -0.29 | -58.00% | 2 | 1,472 | 0.88 | 0.14 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 405 | 2.00 | 0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.04 | -0.61 | -93.85% | 2 | 296 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 97 | 2.04 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 78 | 3.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 50 | 3.83 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 4.50 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.18 | -0.09 | 0.07 | -0.02 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.10 | 1.30 | 0.89 | +0.04 | +4.71% | 132 | 216 | 1.07 | -0.44 | 0.18 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 17.50 | 1.75 | 3.70 | 2.61 | -0.07 | -2.62% | 2 | 333 | 1.18 | -0.86 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 4.50 | 5.80 | 4.28 | 0.00 | 0.00% | 0 | 60 | 1.64 | -0.98 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 5.20 | 9.00 | 4.97 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 8.90 | 12.00 | 7.30 | 0.00 | 0.00% | 0 | 11 | 4.42 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 13.80 | 17.00 | 8.50 | 0.00 | 0.00% | 0 | 6 | 5.07 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 18.50 | 22.00 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 23.60 | 27.00 | % | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 28.00 | 32.00 | 27.28 | 0.00 | 0.00% | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |