Options Chain for CIDARA THERAPEUTICS INC COM NEW (CDTX) - $217.91 as of 11/17/2025 8:24:59 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 | 166.50 | 170.50 | 168.50 | % | 3.37 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 55.00 | 161.50 | 165.50 | 163.50 | % | 2.97 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 60.00 | 156.50 | 160.50 | 158.50 | % | 2.64 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 65.00 | 151.50 | 155.50 | 153.50 | % | 2.36 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 70.00 | 146.50 | 150.50 | 148.50 | 29.90 | 0.00 | 0.00% | 2.12 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/17/2025 4:00:03 PM EST |
| 75.00 | 141.50 | 145.50 | 143.50 | % | 1.91 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 80.00 | 136.50 | 140.50 | 138.50 | % | 1.73 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 85.00 | 131.50 | 135.50 | 133.50 | % | 1.57 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 90.00 | 126.50 | 130.50 | 128.50 | 129.14 | +2.49 | +1.97% | 1.43 | 1 | 6 | 1.91 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 95.00 | 121.50 | 125.50 | 123.50 | 123.55 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:03 PM EST |
| 100.00 | 116.50 | 120.50 | 118.50 | 15.00 | 0.00 | 0.00% | 1.19 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 4:00:03 PM EST |
| 105.00 | 111.50 | 115.50 | 113.50 | 114.40 | +1.25 | +1.11% | 1.08 | 1 | 40 | 1.60 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 110.00 | 107.00 | 110.90 | 108.95 | % | 0.99 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 115.00 | 102.00 | 105.50 | 103.75 | 103.80 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:03 PM EST |
| 120.00 | 97.00 | 101.00 | 99.00 | 98.50 | 0.00 | 0.00% | 0.82 | 0 | 312 | 1.41 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:03 PM EST |
| 125.00 | 92.00 | 96.00 | 94.00 | 93.40 | 0.00 | 0.00% | 0.75 | 0 | 25 | 1.32 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:03 PM EST |
| 130.00 | 87.00 | 91.00 | 89.00 | 7.00 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/17/2025 4:00:03 PM EST |
| 135.00 | 82.00 | 86.00 | 84.00 | 5.18 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/17/2025 4:00:03 PM EST |
| 140.00 | 77.00 | 81.00 | 79.00 | 78.75 | 0.00 | 0.00% | 0.56 | 0 | 119 | 1.09 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:03 PM EST |
| 145.00 | 72.00 | 76.00 | 74.00 | 72.70 | 0.00 | 0.00% | 0.51 | 0 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:03 PM EST |
| 150.00 | 67.00 | 71.00 | 69.00 | 68.80 | 0.00 | 0.00% | 0.46 | 0 | 13 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:03 PM EST |
| 155.00 | 62.50 | 66.20 | 64.35 | % | 0.42 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 160.00 | 57.50 | 61.30 | 59.40 | % | 0.37 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 165.00 | 52.50 | 56.30 | 54.40 | 54.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:03 PM EST |
| 170.00 | 47.50 | 51.30 | 49.40 | % | 0.29 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 175.00 | 42.50 | 46.50 | 44.50 | % | 0.25 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 180.00 | 37.50 | 41.50 | 39.50 | % | 0.22 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 185.00 | 33.00 | 36.80 | 34.90 | % | 0.19 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 190.00 | 28.00 | 31.80 | 29.90 | % | 0.16 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 195.00 | 23.00 | 26.80 | 24.90 | % | 0.13 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 200.00 | 18.50 | 21.80 | 20.15 | 20.59 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:03 PM EST |
| 210.00 | 8.50 | 12.10 | 10.30 | % | 0.05 | 0 | 0 | 0.25 | 0.95 | 0.02 | -0.05 | 11/17/2025 4:00:03 PM EST | |||
| 220.00 | 2.10 | 3.60 | 2.85 | 2.37 | +1.17 | +97.50% | 0.01 | 3,088 | 772 | 0.10 | 0.49 | 0.06 | -0.06 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 230.00 | 0.70 | 0.95 | 0.83 | 0.83 | % | 0.00 | 7,829 | 0 | 0.15 | 0.08 | 0.02 | -0.02 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 240.00 | 0.20 | 1.80 | 1.00 | 0.45 | % | 0.00 | 3 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 250.00 | 0.00 | 0.95 | 0.48 | 1.65 | % | 0.00 | 3 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.40 | 2.20 | 0.05 | % | 0.01 | 5 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 280.00 | 0.00 | 4.40 | 2.20 | 0.05 | % | 0.01 | 5 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 290.00 | 0.00 | 2.60 | 1.30 | 0.05 | % | 0.00 | 10 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.10 | % | 0.00 | 10 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 310.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.70 | 0.35 | 0.05 | % | 0.00 | 10 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 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 | 4 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 5 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 100 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 7 | 2.27 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 11 | 185 | 1.36 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 631 | 1.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 4 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 52 | 112 | 1.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 3 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.00 | 1.00 | 0.25 | % | 0.01 | 2 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 135.00 | 0.05 | 1.00 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 150.00 | 0.10 | 0.75 | 0.43 | 0.30 | -0.10 | -25.00% | 0.00 | 14 | 51 | 0.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.55 | +0.05 | +10.00% | 0.00 | 5 | 198 | 0.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 160.00 | 0.40 | 1.00 | 0.70 | 0.35 | -0.40 | -53.34% | 0.00 | 8 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 165.00 | 0.15 | 0.55 | 0.35 | 0.25 | -0.50 | -66.67% | 0.00 | 44 | 283 | 0.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | 1.15 | % | 0.00 | 1 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 195.00 | 0.00 | 1.50 | 0.75 | 1.10 | % | 0.00 | 1 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 200.00 | 0.25 | 1.40 | 0.83 | 1.25 | % | 0.00 | 3,082 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 210.00 | 0.95 | 1.60 | 1.28 | 1.49 | +0.14 | +10.37% | 0.01 | 443 | 98 | 0.18 | -0.05 | 0.02 | -0.05 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 220.00 | 2.10 | 4.00 | 3.05 | 3.60 | +1.00 | +38.47% | 0.01 | 11 | 7 | 0.10 | -0.51 | 0.06 | -0.06 | 11/17/2025 | 11/17/2025 4:00:03 PM EST |
| 230.00 | 10.00 | 14.00 | 12.00 | 11.91 | % | 0.05 | 2 | 0 | 0.28 | -0.92 | 0.02 | -0.02 | 11/17/2025 | 11/17/2025 4:00:03 PM EST | |
| 240.00 | 20.00 | 24.00 | 22.00 | % | 0.09 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 250.00 | 30.00 | 34.00 | 32.00 | % | 0.13 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 260.00 | 40.00 | 44.00 | 42.00 | % | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 270.00 | 50.00 | 54.00 | 52.00 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 280.00 | 60.00 | 64.00 | 62.00 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 290.00 | 70.00 | 74.00 | 72.00 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 300.00 | 80.00 | 84.00 | 82.00 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 310.00 | 90.00 | 94.00 | 92.00 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST | |||
| 320.00 | 100.00 | 104.00 | 102.00 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:03 PM EST |