Options Chain for CIDARA THERAPEUTICS INC COM NEW (CDTX) - $102.17 as of 10/8/2025 3:52:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 62.20 | 66.00 | 64.10 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 40.00 | 57.20 | 61.00 | 59.10 | % | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 45.00 | 52.30 | 56.00 | 54.15 | % | 1.20 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 50.00 | 47.10 | 51.00 | 49.05 | 51.50 | 0.00 | 0.00% | 0.98 | 0 | 15 | 3.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:48 PM EST |
| 55.00 | 42.30 | 46.00 | 44.15 | 45.20 | +18.99 | +72.46% | 0.80 | 1 | 366 | 3.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 60.00 | 37.10 | 41.00 | 39.05 | 32.00 | 0.00 | 0.00% | 0.65 | 0 | 313 | 2.79 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:48 PM EST |
| 65.00 | 32.40 | 36.00 | 34.20 | 27.50 | 0.00 | 0.00% | 0.53 | 0 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:48 PM EST |
| 70.00 | 27.20 | 30.60 | 28.90 | 28.10 | 0.00 | 0.00% | 0.41 | 0 | 196 | 0.00 | 0.99 | 0.00 | -0.03 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 75.00 | 22.80 | 25.30 | 24.05 | 22.00 | 0.00 | 0.00% | 0.32 | 0 | 87 | 1.75 | 0.98 | 0.00 | -0.08 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 80.00 | 17.60 | 20.80 | 19.20 | 22.40 | 0.00 | 0.00% | 0.24 | 0 | 377 | 1.42 | 0.95 | 0.01 | -0.13 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 85.00 | 13.40 | 15.80 | 14.60 | 21.00 | 0.00 | 0.00% | 0.17 | 0 | 167 | 1.14 | 0.88 | 0.01 | -0.19 | 10/3/2025 | 10/8/2025 2:58:48 PM EST |
| 90.00 | 9.40 | 12.40 | 10.90 | 11.70 | -1.58 | -11.90% | 0.12 | 10 | 203 | 0.82 | 0.79 | 0.02 | -0.25 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 95.00 | 6.20 | 7.80 | 7.00 | 9.28 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.77 | 0.65 | 0.03 | -0.30 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 100.00 | 3.90 | 5.20 | 4.55 | 4.49 | -1.76 | -28.16% | 0.05 | 103 | 241 | 0.79 | 0.50 | 0.03 | -0.32 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 105.00 | 2.50 | 4.20 | 3.35 | 3.60 | -1.10 | -23.41% | 0.03 | 1 | 154 | 0.93 | 0.37 | 0.03 | -0.31 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 110.00 | 1.70 | 2.55 | 2.13 | 2.30 | -0.70 | -23.34% | 0.02 | 13 | 2,053 | 0.94 | 0.28 | 0.02 | -0.29 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 115.00 | 1.10 | 2.00 | 1.55 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 445 | 1.01 | 0.21 | 0.02 | -0.27 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 120.00 | 0.60 | 1.45 | 1.03 | 1.15 | -0.60 | -34.29% | 0.01 | 1 | 143 | 1.05 | 0.16 | 0.01 | -0.25 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 125.00 | 0.10 | 4.10 | 2.10 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.31 | 0.11 | 0.01 | -0.18 | 10/3/2025 | 10/8/2025 2:58:48 PM EST |
| 130.00 | 0.05 | 4.20 | 2.13 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.48 | 0.07 | 0.01 | -0.13 | 10/2/2025 | 10/8/2025 2:58:48 PM EST |
| 135.00 | 0.05 | 3.70 | 1.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.48 | 0.06 | 0.01 | -0.12 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 140.00 | 0.00 | 3.60 | 1.80 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.25 | 0.02 | 0.00 | -0.04 | 10/3/2025 | 10/8/2025 2:58:48 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.43 | 0.02 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 5.32 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:48 PM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:48 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 82 | 4.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:48 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.13 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 605 | 3.33 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.29 | -0.01 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.99 | -0.02 | 0.00 | -0.08 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.25 | -50.00% | 0.00 | 3 | 2,201 | 0.83 | -0.05 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 85.00 | 0.10 | 1.00 | 0.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.78 | -0.12 | 0.01 | -0.19 | 10/3/2025 | 10/8/2025 2:58:48 PM EST |
| 90.00 | 1.00 | 2.25 | 1.63 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.84 | -0.21 | 0.02 | -0.25 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 95.00 | 2.35 | 3.50 | 2.93 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1,351 | 0.79 | -0.35 | 0.03 | -0.30 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 100.00 | 4.70 | 6.30 | 5.50 | 5.70 | +2.00 | +54.06% | 0.06 | 2 | 1,181 | 0.81 | -0.50 | 0.03 | -0.32 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 105.00 | 7.70 | 10.70 | 9.20 | 9.35 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.94 | -0.63 | 0.03 | -0.31 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 110.00 | 11.60 | 14.70 | 13.15 | % | 0.12 | 0 | 0 | 0.94 | -0.72 | 0.02 | -0.29 | 10/8/2025 2:58:48 PM EST | |||
| 115.00 | 16.10 | 19.40 | 17.75 | % | 0.15 | 0 | 0 | 1.42 | -0.79 | 0.02 | -0.27 | 10/8/2025 2:58:48 PM EST | |||
| 120.00 | 20.50 | 24.50 | 22.50 | % | 0.19 | 0 | 0 | 1.54 | -0.84 | 0.01 | -0.25 | 10/8/2025 2:58:48 PM EST | |||
| 125.00 | 25.30 | 29.40 | 27.35 | % | 0.22 | 0 | 0 | 1.75 | -0.89 | 0.01 | -0.18 | 10/8/2025 2:58:48 PM EST | |||
| 130.00 | 30.00 | 34.00 | 32.00 | % | 0.25 | 0 | 0 | 1.90 | -0.93 | 0.01 | -0.13 | 10/8/2025 2:58:48 PM EST | |||
| 135.00 | 34.60 | 38.90 | 36.75 | % | 0.27 | 0 | 0 | 1.98 | -0.94 | 0.01 | -0.12 | 10/8/2025 2:58:48 PM EST | |||
| 140.00 | 39.50 | 43.80 | 41.65 | % | 0.30 | 0 | 0 | 2.10 | -0.98 | 0.00 | -0.04 | 10/8/2025 2:58:48 PM EST | |||
| 145.00 | 44.60 | 48.50 | 46.55 | % | 0.32 | 0 | 0 | 2.28 | -0.98 | 0.00 | -0.04 | 10/8/2025 2:58:48 PM EST |