Options Chain for CIDARA THERAPEUTICS INC COM NEW (CDTX) - $101.99 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 95.50 | 99.50 | 97.50 | % | 19.50 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 7.50 | 93.00 | 97.00 | 95.00 | % | 12.67 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 10.00 | 90.50 | 94.50 | 92.50 | % | 9.25 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 12.50 | 88.00 | 92.00 | 90.00 | 10.40 | 0.00 | 0.00% | 7.20 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/3/2025 4:00:06 PM EST |
| 15.00 | 85.50 | 89.50 | 87.50 | % | 5.83 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 17.50 | 83.00 | 87.00 | 85.00 | % | 4.86 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 20.00 | 80.50 | 84.50 | 82.50 | 29.00 | 0.00 | 0.00% | 4.12 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 4:00:06 PM EST |
| 22.50 | 78.00 | 82.50 | 80.25 | % | 3.57 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 25.00 | 75.50 | 79.50 | 77.50 | 37.50 | 0.00 | 0.00% | 3.10 | 0 | 11 | 3.14 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 4:00:06 PM EST |
| 30.00 | 70.60 | 74.50 | 72.55 | 68.45 | 0.00 | 0.00% | 2.42 | 0 | 37 | 2.74 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 35.00 | 65.50 | 69.50 | 67.50 | 23.90 | 0.00 | 0.00% | 1.93 | 0 | 40 | 2.42 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 10/3/2025 4:00:06 PM EST |
| 40.00 | 60.60 | 64.50 | 62.55 | 34.60 | 0.00 | 0.00% | 1.56 | 0 | 5 | 2.14 | 0.99 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 4:00:06 PM EST |
| 45.00 | 55.60 | 60.00 | 57.80 | 21.00 | 0.00 | 0.00% | 1.28 | 0 | 32 | 1.90 | 0.99 | 0.00 | -0.02 | 8/13/2025 | 10/3/2025 4:00:06 PM EST |
| 50.00 | 51.00 | 55.00 | 53.00 | 42.50 | 0.00 | 0.00% | 1.06 | 0 | 17 | 1.69 | 0.97 | 0.00 | -0.03 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 55.00 | 46.30 | 50.50 | 48.40 | 44.85 | 0.00 | 0.00% | 0.88 | 0 | 52 | 1.59 | 0.96 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 60.00 | 41.60 | 46.00 | 43.80 | 40.70 | +7.70 | +23.34% | 0.73 | 1 | 26 | 1.34 | 0.94 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 65.00 | 37.70 | 42.00 | 39.85 | 30.00 | 0.00 | 0.00% | 0.61 | 0 | 1,115 | 1.33 | 0.91 | 0.00 | -0.10 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 70.00 | 33.80 | 38.00 | 35.90 | 31.00 | 0.00 | 0.00% | 0.51 | 0 | 45 | 0.80 | 0.88 | 0.00 | -0.11 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 75.00 | 30.20 | 34.00 | 32.10 | 25.90 | 0.00 | 0.00% | 0.43 | 0 | 312 | 0.94 | 0.84 | 0.01 | -0.13 | 9/30/2025 | 10/3/2025 4:00:06 PM EST |
| 80.00 | 26.80 | 31.00 | 28.90 | 28.75 | +4.00 | +16.17% | 0.36 | 2 | 258 | 1.00 | 0.80 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 85.00 | 24.00 | 28.00 | 26.00 | 22.00 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.05 | 0.76 | 0.01 | -0.16 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 90.00 | 21.10 | 24.80 | 22.95 | 22.38 | +3.28 | +17.18% | 0.26 | 2 | 16 | 1.06 | 0.71 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 95.00 | 19.20 | 22.50 | 20.85 | 19.62 | +2.95 | +17.70% | 0.22 | 1 | 2 | 1.11 | 0.67 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 100.00 | 17.20 | 20.50 | 18.85 | 19.00 | +4.58 | +31.77% | 0.19 | 4 | 10 | 1.14 | 0.62 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 105.00 | 15.10 | 18.00 | 16.55 | 16.82 | +3.82 | +29.39% | 0.16 | 14 | 3 | 1.13 | 0.58 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 110.00 | 14.20 | 17.00 | 15.60 | 15.15 | +6.35 | +72.16% | 0.14 | 5,413 | 4 | 1.20 | 0.53 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 115.00 | 11.60 | 14.40 | 13.00 | 10.40 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.14 | 0.49 | 0.01 | -0.19 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 120.00 | 10.10 | 13.30 | 11.70 | 12.02 | +3.28 | +37.53% | 0.10 | 5 | 35 | 1.16 | 0.45 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 125.00 | 9.10 | 12.00 | 10.55 | 9.74 | % | 0.08 | 3 | 0 | 1.18 | 0.41 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 130.00 | 8.00 | 10.40 | 9.20 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.17 | 0.38 | 0.01 | -0.18 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 135.00 | 7.10 | 8.50 | 7.80 | 7.67 | % | 0.06 | 8 | 0 | 1.15 | 0.35 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 140.00 | 6.00 | 7.40 | 6.70 | % | 0.05 | 0 | 0 | 1.14 | 0.32 | 0.01 | -0.16 | 10/3/2025 4:00:06 PM EST | |||
| 145.00 | 5.90 | 6.70 | 6.30 | 6.43 | % | 0.04 | 5,020 | 0 | 1.18 | 0.29 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 6.95 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/3/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 6.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 2.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 5.35 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/3/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 6 | 4.44 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/3/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 11 | 3.81 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 11 | 3.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/3/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.94 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 10/3/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 7 | 2.62 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 31 | 2.34 | -0.01 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.09 | -0.03 | 0.00 | -0.03 | 9/23/2025 | 10/3/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 5.22 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.88 | -0.04 | 0.00 | -0.05 | 9/2/2025 | 10/3/2025 4:00:06 PM EST |
| 60.00 | 0.80 | 2.25 | 1.53 | 0.95 | -0.85 | -47.23% | 0.03 | 4 | 36 | 1.17 | -0.06 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 65.00 | 0.65 | 3.40 | 2.03 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.10 | -0.09 | 0.00 | -0.10 | 9/25/2025 | 10/3/2025 4:00:06 PM EST |
| 70.00 | 1.00 | 3.90 | 2.45 | 2.48 | -0.52 | -17.34% | 0.04 | 1 | 2 | 1.03 | -0.12 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 75.00 | 3.30 | 6.50 | 4.90 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.20 | -0.16 | 0.01 | -0.13 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 80.00 | 3.50 | 7.00 | 5.25 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.08 | -0.20 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 85.00 | 6.70 | 9.30 | 8.00 | 7.20 | % | 0.09 | 30 | 0 | 1.17 | -0.24 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 90.00 | 8.20 | 11.60 | 9.90 | 9.00 | -0.20 | -2.18% | 0.11 | 15 | 52 | 1.15 | -0.29 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 95.00 | 10.10 | 14.20 | 12.15 | 14.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.14 | -0.33 | 0.01 | -0.18 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 100.00 | 13.10 | 17.20 | 15.15 | % | 0.15 | 0 | 0 | 1.17 | -0.38 | 0.01 | -0.18 | 10/3/2025 4:00:06 PM EST | |||
| 105.00 | 17.30 | 20.60 | 18.95 | % | 0.18 | 0 | 0 | 1.23 | -0.42 | 0.01 | -0.19 | 10/3/2025 4:00:06 PM EST | |||
| 110.00 | 20.00 | 23.90 | 21.95 | % | 0.20 | 0 | 0 | 1.22 | -0.47 | 0.01 | -0.19 | 10/3/2025 4:00:06 PM EST | |||
| 115.00 | 23.20 | 27.40 | 25.30 | % | 0.22 | 0 | 0 | 1.22 | -0.51 | 0.01 | -0.19 | 10/3/2025 4:00:06 PM EST | |||
| 120.00 | 27.00 | 30.50 | 28.75 | % | 0.24 | 0 | 0 | 1.21 | -0.55 | 0.01 | -0.18 | 10/3/2025 4:00:06 PM EST | |||
| 125.00 | 31.30 | 34.50 | 32.90 | % | 0.26 | 0 | 0 | 1.24 | -0.59 | 0.01 | -0.18 | 10/3/2025 4:00:06 PM EST | |||
| 130.00 | 35.00 | 38.00 | 36.50 | % | 0.28 | 0 | 0 | 1.22 | -0.62 | 0.01 | -0.18 | 10/3/2025 4:00:06 PM EST | |||
| 135.00 | 39.10 | 41.90 | 40.50 | % | 0.30 | 0 | 0 | 1.22 | -0.65 | 0.01 | -0.17 | 10/3/2025 4:00:06 PM EST | |||
| 140.00 | 43.10 | 46.30 | 44.70 | % | 0.32 | 0 | 0 | 1.23 | -0.68 | 0.01 | -0.16 | 10/3/2025 4:00:06 PM EST | |||
| 145.00 | 47.50 | 50.50 | 49.00 | % | 0.34 | 0 | 0 | 1.24 | -0.71 | 0.01 | -0.16 | 10/3/2025 4:00:06 PM EST |