Options Chain for CARDLYTICS INC COM (CDLX) - $1.90 as of 10/30/2025 8:06:28 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 | 1.20 | 1.75 | 1.48 | 1.65 | 0.00 | 0.00% | 2.96 | 0 | 24 | 7.08 | 0.99 | 0.02 | 0.00 | 10/16/2025 | 10/30/2025 3:59:57 PM EST |
| 1.00 | 0.85 | 1.10 | 0.98 | 1.05 | 0.00 | 0.00% | 0.98 | 0 | 929 | 2.49 | 0.91 | 0.13 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 1.50 | 0.40 | 0.85 | 0.63 | 0.70 | 0.00 | 0.00% | 0.42 | 0 | 1,007 | 2.49 | 0.76 | 0.25 | 0.00 | 10/20/2025 | 10/30/2025 3:59:57 PM EST |
| 2.00 | 0.25 | 0.70 | 0.48 | 0.42 | +0.02 | +5.00% | 0.24 | 1 | 575 | 1.83 | 0.61 | 0.30 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 3.00 | 0.10 | 0.40 | 0.25 | 0.21 | -0.01 | -4.55% | 0.08 | 2 | 7,129 | 1.85 | 0.38 | 0.29 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 4.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.04 | 7 | 2,336 | 1.81 | 0.24 | 0.24 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 0.02 | 1 | 3,176 | 1.96 | 0.16 | 0.18 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 370 | 2.89 | 0.09 | 0.13 | 0.00 | 10/16/2025 | 10/30/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 559 | 3.27 | 0.04 | 0.07 | 0.00 | 10/1/2025 | 10/30/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 948 | 3.54 | 0.02 | 0.04 | 0.00 | 10/20/2025 | 10/30/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,435 | 4.34 | 0.01 | 0.02 | 0.00 | 10/9/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3,620 | 5.85 | 0.00 | 0.01 | 0.00 | 7/30/2025 | 10/30/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,218 | 5.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.72 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 10/30/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 40 | 6.27 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 10/30/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 13 | 6.41 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 10/30/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,094 | 6.49 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 10/30/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 284 | 3.49 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:57 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | -0.01 | 0.02 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.38 | 0 | 90 | 7.33 | -0.09 | 0.13 | 0.00 | 9/29/2025 | 10/30/2025 3:59:57 PM EST |
| 1.50 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.15 | 0 | 441 | 1.63 | -0.24 | 0.25 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 2.00 | 0.40 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.27 | 0 | 1,743 | 1.75 | -0.39 | 0.30 | -0.01 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 3.00 | 0.90 | 1.65 | 1.28 | 0.90 | 0.00 | 0.00% | 0.43 | 0 | 3,389 | 3.12 | -0.62 | 0.29 | -0.01 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 4.00 | 1.80 | 2.55 | 2.18 | 1.95 | 0.00 | 0.00% | 0.55 | 0 | 100 | 3.30 | -0.76 | 0.24 | 0.00 | 10/3/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 2.60 | 3.60 | 3.10 | 3.00 | 0.00 | 0.00% | 0.62 | 0 | 277 | 3.85 | -0.84 | 0.18 | 0.00 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 6.00 | 3.60 | 4.60 | 4.10 | % | 0.68 | 0 | 0 | 4.14 | -0.91 | 0.13 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 8.00 | 5.60 | 6.60 | 6.10 | 6.80 | 0.00 | 0.00% | 0.76 | 0 | 9 | 4.59 | -0.96 | 0.07 | 0.00 | 8/12/2025 | 10/30/2025 3:59:57 PM EST |
| 10.00 | 7.60 | 8.60 | 8.10 | 7.84 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.93 | -0.98 | 0.04 | 0.00 | 3/25/2025 | 10/30/2025 3:59:57 PM EST |
| 12.00 | 9.60 | 10.60 | 10.10 | 10.10 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5.20 | -0.99 | 0.02 | 0.00 | 5/8/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 12.60 | 13.60 | 13.10 | 13.70 | 0.00 | 0.00% | 0.87 | 0 | 0 | 5.54 | -1.00 | 0.01 | 0.00 | 4/21/2025 | 10/30/2025 3:59:57 PM EST |
| 17.00 | 14.60 | 15.60 | 15.10 | 13.30 | 0.00 | 0.00% | 0.89 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 17.60 | 18.60 | 18.10 | 16.40 | 0.00 | 0.00% | 0.91 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 10/30/2025 3:59:57 PM EST |
| 22.00 | 19.70 | 20.70 | 20.20 | 18.30 | 0.00 | 0.00% | 0.92 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 10/30/2025 3:59:57 PM EST |
| 25.00 | 22.60 | 23.60 | 23.10 | 21.30 | 0.00 | 0.00% | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 10/30/2025 3:59:57 PM EST |
| 27.00 | 24.60 | 25.60 | 25.10 | 23.40 | 0.00 | 0.00% | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 10/30/2025 3:59:57 PM EST |
| 30.00 | 27.60 | 28.60 | 28.10 | % | 0.94 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST |