Options Chain for CIDARA THERAPEUTICS INC COM NEW (CDTX) - $93.12 as of 10/27/2025 2:25:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.50 | 53.50 | 51.50 | % | 1.03 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.03 | 10/27/2025 1:58:54 PM EST | |||
| 55.00 | 45.00 | 49.00 | 47.00 | % | 0.85 | 0 | 0 | 1.61 | 0.96 | 0.00 | -0.04 | 10/27/2025 1:58:54 PM EST | |||
| 60.00 | 40.50 | 44.50 | 42.50 | % | 0.71 | 0 | 0 | 1.49 | 0.94 | 0.00 | -0.06 | 10/27/2025 1:58:54 PM EST | |||
| 65.00 | 36.50 | 40.50 | 38.50 | % | 0.59 | 0 | 0 | 1.43 | 0.91 | 0.00 | -0.08 | 10/27/2025 1:58:54 PM EST | |||
| 70.00 | 32.50 | 36.50 | 34.50 | % | 0.49 | 0 | 0 | 1.00 | 0.88 | 0.01 | -0.10 | 10/27/2025 1:58:54 PM EST | |||
| 75.00 | 29.00 | 32.50 | 30.75 | % | 0.41 | 0 | 0 | 1.05 | 0.84 | 0.01 | -0.11 | 10/27/2025 1:58:54 PM EST | |||
| 80.00 | 25.50 | 29.00 | 27.25 | % | 0.34 | 0 | 0 | 1.05 | 0.79 | 0.01 | -0.13 | 10/27/2025 1:58:54 PM EST | |||
| 85.00 | 22.50 | 26.00 | 24.25 | % | 0.29 | 0 | 0 | 1.05 | 0.75 | 0.01 | -0.14 | 10/27/2025 1:58:54 PM EST | |||
| 90.00 | 20.00 | 23.00 | 21.50 | 22.49 | +6.69 | +42.35% | 0.24 | 2 | 8 | 1.06 | 0.70 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 95.00 | 17.40 | 20.50 | 18.95 | 13.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.07 | 0.66 | 0.01 | -0.16 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 100.00 | 15.20 | 17.40 | 16.30 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.06 | 0.61 | 0.01 | -0.17 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 105.00 | 13.00 | 16.50 | 14.75 | 11.10 | +0.24 | +2.21% | 0.14 | 10 | 30 | 1.08 | 0.56 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 110.00 | 11.40 | 15.00 | 13.20 | % | 0.12 | 0 | 0 | 1.09 | 0.52 | 0.01 | -0.17 | 10/27/2025 1:58:54 PM EST | |||
| 115.00 | 9.70 | 13.50 | 11.60 | 11.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.11 | 0.48 | 0.01 | -0.17 | 10/16/2025 | 10/27/2025 1:58:54 PM EST |
| 120.00 | 8.80 | 12.50 | 10.65 | 10.29 | -0.71 | -6.46% | 0.09 | 2 | 1 | 1.12 | 0.44 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 125.00 | 7.30 | 11.50 | 9.40 | 8.40 | % | 0.08 | 4 | 0 | 1.14 | 0.40 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:58:54 PM EST | |
| 130.00 | 6.50 | 10.50 | 8.50 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.15 | 0.37 | 0.01 | -0.16 | 10/23/2025 | 10/27/2025 1:58:54 PM EST |
| 135.00 | 5.80 | 9.50 | 7.65 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.14 | 0.34 | 0.01 | -0.16 | 10/16/2025 | 10/27/2025 1:58:54 PM EST |
| 140.00 | 5.00 | 8.50 | 6.75 | 7.00 | % | 0.05 | 5 | 0 | 1.14 | 0.31 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:54 PM EST | |
| 145.00 | 4.00 | 8.00 | 6.00 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.14 | 0.28 | 0.01 | -0.15 | 10/21/2025 | 10/27/2025 1:58:54 PM EST |
| 150.00 | 3.50 | 7.50 | 5.50 | 6.00 | % | 0.04 | 15 | 0 | 1.13 | 0.26 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:58:54 PM EST | |
| 155.00 | 3.10 | 7.00 | 5.05 | % | 0.03 | 0 | 0 | 1.16 | 0.24 | 0.01 | -0.13 | 10/27/2025 1:58:54 PM EST | |||
| 160.00 | 2.00 | 4.50 | 3.25 | % | 0.02 | 0 | 0 | 1.03 | 0.22 | 0.01 | -0.13 | 10/27/2025 1:58:54 PM EST | |||
| 165.00 | 2.15 | 6.00 | 4.08 | % | 0.02 | 0 | 0 | 1.17 | 0.20 | 0.01 | -0.12 | 10/27/2025 1:58:54 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 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.00 | -0.02 | 0.00 | -0.03 | 10/27/2025 1:58:54 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.79 | -0.04 | 0.00 | -0.04 | 10/27/2025 1:58:54 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.11 | -0.06 | 0.00 | -0.06 | 10/27/2025 1:58:54 PM EST | |||
| 65.00 | 0.20 | 4.90 | 2.55 | % | 0.04 | 0 | 0 | 1.04 | -0.09 | 0.00 | -0.08 | 10/27/2025 1:58:54 PM EST | |||
| 70.00 | 1.15 | 5.50 | 3.33 | 2.69 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.09 | -0.12 | 0.01 | -0.10 | 10/17/2025 | 10/27/2025 1:58:54 PM EST |
| 75.00 | 2.65 | 7.00 | 4.83 | % | 0.06 | 0 | 0 | 1.10 | -0.16 | 0.01 | -0.11 | 10/27/2025 1:58:54 PM EST | |||
| 80.00 | 4.10 | 8.50 | 6.30 | % | 0.08 | 0 | 0 | 1.10 | -0.21 | 0.01 | -0.13 | 10/27/2025 1:58:54 PM EST | |||
| 85.00 | 6.00 | 10.00 | 8.00 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.11 | -0.25 | 0.01 | -0.14 | 10/16/2025 | 10/27/2025 1:58:54 PM EST |
| 90.00 | 8.20 | 12.00 | 10.10 | % | 0.11 | 0 | 0 | 1.10 | -0.30 | 0.01 | -0.15 | 10/27/2025 1:58:54 PM EST | |||
| 95.00 | 10.70 | 13.70 | 12.20 | % | 0.13 | 0 | 0 | 1.06 | -0.34 | 0.01 | -0.16 | 10/27/2025 1:58:54 PM EST | |||
| 100.00 | 13.50 | 16.70 | 15.10 | % | 0.15 | 0 | 0 | 1.08 | -0.39 | 0.01 | -0.17 | 10/27/2025 1:58:54 PM EST | |||
| 105.00 | 16.10 | 20.50 | 18.30 | % | 0.17 | 0 | 0 | 1.10 | -0.44 | 0.01 | -0.17 | 10/27/2025 1:58:54 PM EST | |||
| 110.00 | 19.60 | 24.00 | 21.80 | % | 0.20 | 0 | 0 | 1.13 | -0.48 | 0.01 | -0.17 | 10/27/2025 1:58:54 PM EST | |||
| 115.00 | 23.10 | 27.50 | 25.30 | % | 0.22 | 0 | 0 | 1.14 | -0.52 | 0.01 | -0.17 | 10/27/2025 1:58:54 PM EST | |||
| 120.00 | 27.00 | 31.50 | 29.25 | % | 0.24 | 0 | 0 | 1.13 | -0.56 | 0.01 | -0.17 | 10/27/2025 1:58:54 PM EST | |||
| 125.00 | 31.00 | 35.00 | 33.00 | % | 0.26 | 0 | 0 | 1.15 | -0.60 | 0.01 | -0.17 | 10/27/2025 1:58:54 PM EST | |||
| 130.00 | 34.50 | 38.90 | 36.70 | % | 0.28 | 0 | 0 | 1.15 | -0.63 | 0.01 | -0.16 | 10/27/2025 1:58:54 PM EST | |||
| 135.00 | 39.00 | 43.50 | 41.25 | % | 0.31 | 0 | 0 | 1.17 | -0.66 | 0.01 | -0.16 | 10/27/2025 1:58:54 PM EST | |||
| 140.00 | 43.00 | 47.50 | 45.25 | % | 0.32 | 0 | 0 | 1.16 | -0.69 | 0.01 | -0.15 | 10/27/2025 1:58:54 PM EST | |||
| 145.00 | 47.00 | 51.50 | 49.25 | % | 0.34 | 0 | 0 | 1.17 | -0.72 | 0.01 | -0.15 | 10/27/2025 1:58:54 PM EST | |||
| 150.00 | 51.50 | 55.50 | 53.50 | % | 0.36 | 0 | 0 | 1.16 | -0.74 | 0.01 | -0.14 | 10/27/2025 1:58:54 PM EST | |||
| 155.00 | 56.00 | 60.00 | 58.00 | % | 0.37 | 0 | 0 | 1.17 | -0.76 | 0.01 | -0.13 | 10/27/2025 1:58:54 PM EST | |||
| 160.00 | 60.50 | 65.40 | 62.95 | % | 0.39 | 0 | 0 | 1.16 | -0.78 | 0.01 | -0.13 | 10/27/2025 1:58:54 PM EST | |||
| 165.00 | 65.00 | 69.60 | 67.30 | % | 0.41 | 0 | 0 | 1.16 | -0.80 | 0.01 | -0.12 | 10/27/2025 1:58:54 PM EST |