Options Chain for CARDLYTICS INC COM (CDLX) - $2.37 as of 10/3/2025 9:02:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.70 | 2.60 | 2.15 | 2.45 | 0.00 | 0.00% | 4.30 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 9/18/2025 | 10/3/2025 3:59:59 PM EST |
| 1.00 | 1.35 | 1.50 | 1.43 | 1.67 | 0.00 | 0.00% | 1.43 | 0 | 128 | 3.24 | 0.94 | 0.07 | 0.00 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 1.50 | 1.00 | 1.15 | 1.08 | 1.53 | 0.00 | 0.00% | 0.72 | 0 | 258 | 1.91 | 0.84 | 0.14 | 0.00 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 2.00 | 0.75 | 0.90 | 0.83 | 0.90 | +0.16 | +21.63% | 0.41 | 17 | 163 | 1.98 | 0.72 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 3.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.03 | +6.00% | 0.18 | 61 | 381 | 2.09 | 0.52 | 0.22 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.34 | -0.06 | -15.00% | 0.05 | 185 | 1,247 | 2.28 | 0.38 | 0.21 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 60 | 2.18 | 0.29 | 0.18 | -0.01 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 4.69 | 0.20 | 0.15 | -0.01 | 10/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 3.23 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 611 | 2.71 | -0.06 | 0.07 | 0.00 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.02 | -9.10% | 0.09 | 2 | 336 | 2.17 | -0.16 | 0.14 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 2.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.05 | -11.12% | 0.23 | 72 | 498 | 2.00 | -0.28 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 3.00 | 1.05 | 1.20 | 1.13 | 1.15 | 0.00 | 0.00% | 0.38 | 0 | 272 | 2.04 | -0.48 | 0.22 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 4.00 | 1.90 | 2.00 | 1.95 | 1.92 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.09 | -0.62 | 0.21 | -0.01 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 5.00 | 2.70 | 2.95 | 2.83 | 2.89 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.02 | -0.71 | 0.18 | -0.01 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 6.00 | 3.70 | 3.90 | 3.80 | % | 0.63 | 0 | 0 | 2.21 | -0.80 | 0.15 | -0.01 | 10/3/2025 3:59:59 PM EST |