Options Chain for VERACYTE INC COM (VCYT) - $26.82 as of 6/19/2025 8:51:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.90 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 17.50 | 7.40 | 11.50 | % | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 20.00 | 4.90 | 8.90 | 10.70 | 0.00 | 0.00% | 0 | 2 | 6.65 | 0.98 | 0.01 | -0.03 | 5/7/2025 | 6/18/2025 3:28:59 PM EST |
| 22.50 | 2.35 | 6.40 | % | 0 | 0 | 3.64 | 0.91 | 0.04 | -0.16 | 6/18/2025 3:28:59 PM EST | |||
| 25.00 | 0.05 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 7 | 3.99 | 0.72 | 0.09 | -0.31 | 6/9/2025 | 6/18/2025 3:28:59 PM EST |
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 48 | 4.14 | 0.22 | 0.08 | -0.25 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 35.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 51 | 5.76 | 0.02 | 0.01 | -0.03 | 5/29/2025 | 6/18/2025 3:28:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 413 | 2.63 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 60 | 4.11 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:59 PM EST |
| 55.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:59 PM EST |
| 60.00 | 0.00 | 2.15 | 0.82 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/18/2025 3:28:59 PM EST |
| 65.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/18/2025 3:28:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 1 | 8.82 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:59 PM EST |
| 20.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 2 | 7.04 | -0.02 | 0.01 | -0.03 | 10/28/2024 | 6/18/2025 3:28:59 PM EST |
| 22.50 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 4 | 5.43 | -0.09 | 0.04 | -0.16 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 25.00 | 0.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 35 | 2.10 | -0.28 | 0.09 | -0.31 | 6/4/2025 | 6/18/2025 3:28:59 PM EST |
| 30.00 | 1.05 | 5.10 | 3.55 | 0.00 | 0.00% | 0 | 26 | 3.92 | -0.78 | 0.08 | -0.25 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 35.00 | 6.30 | 10.10 | 8.10 | 0.00 | 0.00% | 0 | 0 | 5.53 | -0.98 | 0.01 | -0.03 | 6/3/2025 | 6/18/2025 3:28:59 PM EST |
| 40.00 | 11.00 | 15.10 | 10.05 | 0.00 | 0.00% | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:59 PM EST |
| 45.00 | 16.20 | 20.10 | 17.70 | 0.00 | 0.00% | 0 | 1 | 7.72 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:59 PM EST |
| 50.00 | 21.30 | 25.10 | % | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 55.00 | 26.00 | 30.10 | 25.60 | 0.00 | 0.00% | 0 | 1 | 9.25 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:59 PM EST |
| 60.00 | 31.00 | 35.10 | % | 0 | 0 | 9.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 65.00 | 36.00 | 40.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |