Options Chain for CIDARA THERAPEUTICS INC COM NEW (CDTX) - $220.05 as of 12/12/2025 9:16:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 168.50 | 171.50 | 170.00 | 171.71 | 0.00 | 0.00% | 3.40 | 0 | 1 | 5.96 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:58 PM EST |
| 55.00 | 163.00 | 167.00 | 165.00 | % | 3.00 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 60.00 | 158.60 | 162.50 | 160.55 | % | 2.68 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 65.00 | 153.60 | 156.60 | 155.10 | 156.84 | 0.00 | 0.00% | 2.39 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:58 PM EST |
| 70.00 | 148.00 | 152.50 | 150.25 | 29.90 | 0.00 | 0.00% | 2.15 | 0 | 1 | 5.19 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 3:59:58 PM EST |
| 75.00 | 143.60 | 147.50 | 145.55 | % | 1.94 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 80.00 | 138.00 | 142.50 | 140.25 | 141.90 | 0.00 | 0.00% | 1.75 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:58 PM EST |
| 85.00 | 133.60 | 137.50 | 135.55 | % | 1.59 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 90.00 | 128.60 | 131.60 | 130.10 | 130.99 | 0.00 | 0.00% | 1.45 | 0 | 4 | 3.77 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:58 PM EST |
| 95.00 | 123.60 | 127.50 | 125.55 | 125.99 | 0.00 | 0.00% | 1.32 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:58 PM EST |
| 100.00 | 118.60 | 121.60 | 120.10 | 119.71 | 0.00 | 0.00% | 1.20 | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:58 PM EST |
| 105.00 | 113.60 | 116.60 | 115.10 | 113.20 | 0.00 | 0.00% | 1.10 | 0 | 39 | 3.19 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:58 PM EST |
| 110.00 | 108.00 | 112.00 | 110.00 | % | 1.00 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 115.00 | 103.60 | 107.50 | 105.55 | 103.80 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:58 PM EST |
| 120.00 | 98.70 | 101.60 | 100.15 | 100.50 | 0.00 | 0.00% | 0.83 | 0 | 190 | 2.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:58 PM EST |
| 125.00 | 93.70 | 96.70 | 95.20 | 93.40 | 0.00 | 0.00% | 0.76 | 0 | 25 | 2.56 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:58 PM EST |
| 130.00 | 88.70 | 92.10 | 90.40 | 7.00 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:58 PM EST |
| 135.00 | 83.70 | 86.70 | 85.20 | 85.12 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:58 PM EST |
| 140.00 | 78.70 | 81.70 | 80.20 | 78.75 | 0.00 | 0.00% | 0.57 | 0 | 119 | 2.13 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:58 PM EST |
| 145.00 | 73.80 | 77.10 | 75.45 | 72.70 | 0.00 | 0.00% | 0.52 | 0 | 11 | 2.09 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:58 PM EST |
| 150.00 | 68.80 | 72.10 | 70.45 | 68.80 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.96 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:58 PM EST |
| 155.00 | 63.00 | 67.50 | 65.25 | % | 0.42 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 160.00 | 58.90 | 61.90 | 60.40 | % | 0.38 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 165.00 | 53.00 | 57.60 | 55.30 | 55.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:58 PM EST |
| 170.00 | 48.20 | 52.20 | 50.20 | % | 0.30 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 175.00 | 44.00 | 47.00 | 45.50 | % | 0.26 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 180.00 | 39.00 | 42.00 | 40.50 | % | 0.23 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 185.00 | 33.50 | 37.30 | 35.40 | % | 0.19 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 190.00 | 29.00 | 32.00 | 30.50 | % | 0.16 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 195.00 | 24.10 | 27.10 | 25.60 | % | 0.13 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 200.00 | 18.50 | 21.90 | 20.20 | 20.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:58 PM EST |
| 210.00 | 8.50 | 12.30 | 10.40 | % | 0.05 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 220.00 | 0.50 | 1.30 | 0.90 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4,064 | 0.08 | 0.45 | 0.17 | -0.04 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 230.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9,194 | 0.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.39 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.49 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.95 | 1.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.73 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 631 | 3.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.75 | 1.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.26 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.75 | 1.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.01 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:58 PM EST |
| 195.00 | 0.05 | 2.75 | 1.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:58 PM EST |
| 200.00 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,447 | 0.39 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 210.00 | 0.15 | 1.85 | 1.00 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 0.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.08 | -0.55 | 0.17 | -0.04 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 230.00 | 7.70 | 12.50 | 10.10 | 11.91 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 PM EST |
| 240.00 | 17.90 | 22.00 | 19.95 | % | 0.08 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 250.00 | 27.70 | 32.00 | 29.85 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 260.00 | 37.70 | 42.00 | 39.85 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 270.00 | 47.60 | 52.00 | 49.80 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 280.00 | 57.70 | 62.00 | 59.85 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 290.00 | 67.50 | 72.00 | 69.75 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 300.00 | 77.70 | 82.00 | 79.85 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 310.00 | 87.80 | 92.00 | 89.90 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 320.00 | 97.60 | 102.00 | 99.80 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST |