Options Chain for CARDLYTICS INC COM (CDLX) - $2.96 as of 2/21/2025 3:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.70 | 1.80 | 2.12 | 0.00 | 0.00% | 0 | 5 | 2.61 | 0.97 | 0.04 | 0.00 | 1/31/2025 | 2/21/2025 3:59:45 PM EST |
| 2.00 | 0.90 | 1.00 | 1.21 | 0.00 | 0.00% | 0 | 72 | 1.29 | 0.80 | 0.17 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 3.00 | 0.20 | 0.50 | 0.67 | 0.00 | 0.00% | 0 | 78 | 1.03 | 0.56 | 0.26 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 4.00 | 0.20 | 0.35 | 0.25 | -0.11 | -30.56% | 21 | 182 | 1.37 | 0.34 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 5.00 | 0.10 | 0.25 | 0.11 | -0.09 | -45.00% | 75 | 1,957 | 1.43 | 0.20 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 6.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 89 | 1.48 | 0.12 | 0.14 | 0.00 | 2/10/2025 | 2/21/2025 3:59:45 PM EST |
| 7.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 105 | 2.87 | 0.07 | 0.10 | 0.00 | 2/10/2025 | 2/21/2025 3:59:45 PM EST |
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 3.06 | 0.04 | 0.07 | 0.00 | 2/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 5.23 | -0.03 | 0.04 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 12 | 2.57 | -0.20 | 0.17 | 0.00 | 2/4/2025 | 2/21/2025 3:59:45 PM EST |
| 3.00 | 0.65 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 255 | 1.42 | -0.44 | 0.26 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 4.00 | 1.45 | 1.55 | 1.15 | 0.00 | 0.00% | 0 | 189 | 2.37 | -0.66 | 0.26 | -0.01 | 11/5/2024 | 2/21/2025 3:59:45 PM EST |
| 5.00 | 2.35 | 2.45 | 2.10 | 0.00 | 0.00% | 0 | 5 | 2.30 | -0.80 | 0.20 | 0.00 | 11/15/2024 | 2/21/2025 3:59:45 PM EST |
| 6.00 | 3.30 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 6 | 1.90 | -0.88 | 0.14 | 0.00 | 11/5/2024 | 2/21/2025 3:59:45 PM EST |
| 7.00 | 4.20 | 4.40 | 3.30 | 0.00 | 0.00% | 0 | 4 | 2.47 | -0.93 | 0.10 | 0.00 | 11/5/2024 | 2/21/2025 3:59:45 PM EST |
| 8.00 | 5.20 | 5.90 | % | 0 | 0 | 2.35 | -0.96 | 0.07 | 0.00 | 2/21/2025 3:59:45 PM EST |