Options Chain for (CDTX) - $221.38 as of 3/24/2026 7:37:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 184.30 | 189.00 | 186.65 | % | 5.33 | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.05 | 1/7/2026 3:59:57 PM EST | |||
| 40.00 | 179.30 | 184.00 | 181.65 | % | 4.54 | 0 | 0 | 0.00 | 0.96 | 0.00 | -0.07 | 1/7/2026 3:59:57 PM EST | |||
| 45.00 | 174.30 | 179.00 | 176.65 | % | 3.93 | 0 | 0 | 0.00 | 0.96 | 0.00 | -0.07 | 1/7/2026 3:59:57 PM EST | |||
| 50.00 | 169.30 | 174.00 | 171.65 | % | 3.43 | 0 | 0 | 0.00 | 0.95 | 0.00 | -0.09 | 1/7/2026 3:59:57 PM EST | |||
| 55.00 | 164.20 | 169.00 | 166.60 | % | 3.03 | 0 | 0 | 0.00 | 0.94 | 0.00 | -0.09 | 1/7/2026 3:59:57 PM EST | |||
| 60.00 | 159.20 | 164.00 | 161.60 | % | 2.69 | 0 | 0 | 6.65 | 0.93 | 0.00 | -0.11 | 1/7/2026 3:59:57 PM EST | |||
| 65.00 | 154.20 | 159.00 | 156.60 | % | 2.41 | 0 | 0 | 6.13 | 0.92 | 0.00 | -0.11 | 1/7/2026 3:59:57 PM EST | |||
| 70.00 | 149.50 | 154.00 | 151.75 | 151.80 | 0.00 | 0.00% | 2.17 | 0 | 101 | 5.31 | 0.91 | 0.00 | -0.13 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 75.00 | 144.30 | 149.00 | 146.65 | % | 1.96 | 0 | 0 | 4.75 | 0.90 | 0.00 | -0.13 | 1/7/2026 3:59:57 PM EST | |||
| 80.00 | 139.20 | 144.00 | 141.60 | % | 1.77 | 0 | 0 | 4.32 | 0.89 | 0.00 | -0.15 | 1/7/2026 3:59:57 PM EST | |||
| 85.00 | 134.50 | 139.00 | 136.75 | 132.40 | 0.00 | 0.00% | 1.61 | 0 | 1 | 4.00 | 0.88 | 0.00 | -0.14 | 11/14/2025 | 1/7/2026 3:59:57 PM EST |
| 90.00 | 129.50 | 134.00 | 131.75 | 127.80 | 0.00 | 0.00% | 1.46 | 0 | 17 | 3.71 | 0.87 | 0.00 | -0.17 | 11/17/2025 | 1/7/2026 3:59:57 PM EST |
| 95.00 | 124.50 | 129.00 | 126.75 | 29.95 | 0.00 | 0.00% | 1.33 | 0 | 5 | 3.46 | 0.85 | 0.00 | -0.16 | 10/28/2025 | 1/7/2026 3:59:57 PM EST |
| 100.00 | 119.30 | 124.00 | 121.65 | 118.80 | 0.00 | 0.00% | 1.22 | 0 | 30 | 3.23 | 0.85 | 0.00 | -0.18 | 11/14/2025 | 1/7/2026 3:59:57 PM EST |
| 105.00 | 114.40 | 119.00 | 116.70 | 113.40 | 0.00 | 0.00% | 1.11 | 0 | 3 | 3.04 | 0.83 | 0.00 | -0.17 | 11/14/2025 | 1/7/2026 3:59:57 PM EST |
| 110.00 | 109.40 | 113.80 | 111.60 | 108.40 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.85 | 0.82 | 0.00 | -0.18 | 11/14/2025 | 1/7/2026 3:59:57 PM EST |
| 115.00 | 104.40 | 109.00 | 106.70 | 27.16 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.70 | 0.81 | 0.00 | -0.18 | 10/14/2025 | 1/7/2026 3:59:57 PM EST |
| 120.00 | 99.40 | 104.00 | 101.70 | % | 0.85 | 0 | 0 | 2.54 | 0.79 | 0.00 | -0.19 | 1/7/2026 3:59:57 PM EST | |||
| 125.00 | 94.40 | 99.00 | 96.70 | % | 0.77 | 0 | 0 | 2.40 | 0.78 | 0.00 | -0.19 | 1/7/2026 3:59:57 PM EST | |||
| 130.00 | 89.40 | 94.00 | 91.70 | 89.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.27 | 0.77 | 0.00 | -0.19 | 11/17/2025 | 1/7/2026 3:59:57 PM EST |
| 135.00 | 84.40 | 89.00 | 86.70 | % | 0.64 | 0 | 0 | 2.14 | 0.76 | 0.00 | -0.21 | 1/7/2026 3:59:57 PM EST | |||
| 140.00 | 79.40 | 84.00 | 81.70 | % | 0.58 | 0 | 0 | 2.02 | 0.76 | 0.00 | -0.22 | 1/7/2026 3:59:57 PM EST | |||
| 145.00 | 74.20 | 79.00 | 76.60 | 73.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.91 | 0.73 | 0.00 | -0.20 | 11/17/2025 | 1/7/2026 3:59:57 PM EST |
| 150.00 | 69.20 | 74.00 | 71.60 | % | 0.48 | 0 | 0 | 1.80 | 0.71 | 0.00 | -0.20 | 1/7/2026 3:59:57 PM EST | |||
| 155.00 | 64.20 | 69.00 | 66.60 | % | 0.43 | 0 | 0 | 1.70 | 0.71 | 0.00 | -0.22 | 1/7/2026 3:59:57 PM EST | |||
| 160.00 | 59.20 | 64.00 | 61.60 | % | 0.39 | 0 | 0 | 1.60 | 0.71 | 0.00 | -0.23 | 1/7/2026 3:59:57 PM EST | |||
| 165.00 | 54.20 | 59.00 | 56.60 | % | 0.34 | 0 | 0 | 1.50 | 0.67 | 0.00 | -0.20 | 1/7/2026 3:59:57 PM EST | |||
| 170.00 | 49.20 | 54.00 | 51.60 | % | 0.30 | 0 | 0 | 1.40 | 0.66 | 0.00 | -0.21 | 1/7/2026 3:59:57 PM EST | |||
| 175.00 | 44.20 | 49.00 | 46.60 | % | 0.27 | 0 | 0 | 1.31 | 0.64 | 0.00 | -0.21 | 1/7/2026 3:59:57 PM EST | |||
| 180.00 | 39.20 | 44.00 | 41.60 | % | 0.23 | 0 | 0 | 1.22 | 0.63 | 0.00 | -0.21 | 1/7/2026 3:59:57 PM EST | |||
| 185.00 | 34.20 | 39.00 | 36.60 | % | 0.20 | 0 | 0 | 1.13 | 0.61 | 0.00 | -0.21 | 1/7/2026 3:59:57 PM EST | |||
| 190.00 | 29.40 | 34.00 | 31.70 | % | 0.17 | 0 | 0 | 1.04 | 0.60 | 0.00 | -0.21 | 1/7/2026 3:59:57 PM EST | |||
| 195.00 | 24.40 | 29.00 | 26.70 | % | 0.14 | 0 | 0 | 0.95 | 0.59 | 0.00 | -0.21 | 1/7/2026 3:59:57 PM EST | |||
| 200.00 | 19.50 | 24.00 | 21.75 | 22.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | 0.58 | 0.00 | -0.22 | 12/4/2025 | 1/7/2026 3:59:57 PM EST |
| 210.00 | 9.90 | 14.00 | 11.95 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.66 | 0.56 | 0.00 | -0.22 | 12/17/2025 | 1/7/2026 3:59:57 PM EST |
| 220.00 | 1.45 | 1.65 | 1.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.35 | 0.55 | 0.00 | -0.23 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.31 | 0.55 | 0.00 | -0.24 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.54 | 0.00 | -0.25 | 12/8/2025 | 1/7/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.62 | 0.52 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.66 | 0.50 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.69 | 0.49 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.73 | 0.48 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.76 | 0.46 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.79 | 0.45 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.82 | 0.44 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.84 | 0.43 | 0.00 | -0.25 | 1/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | -0.03 | 0.00 | -0.05 | 1/7/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | -0.04 | 0.00 | -0.07 | 12/2/2025 | 1/7/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.86 | -0.04 | 0.00 | -0.07 | 10/15/2025 | 1/7/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.09 | 1/7/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.59 | -0.06 | 0.00 | -0.09 | 1/7/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | -0.07 | 0.00 | -0.11 | 10/15/2025 | 1/7/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.37 | -0.08 | 0.00 | -0.11 | 1/7/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.64 | -0.09 | 0.00 | -0.13 | 1/7/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.19 | -0.10 | 0.00 | -0.13 | 1/7/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | -0.11 | 0.00 | -0.15 | 1/7/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.70 | 2.35 | 13.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.02 | -0.12 | 0.00 | -0.14 | 10/15/2025 | 1/7/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 15.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.13 | 0.00 | -0.17 | 10/14/2025 | 1/7/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | 18.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.90 | -0.15 | 0.00 | -0.16 | 10/15/2025 | 1/7/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | -0.15 | 0.00 | -0.18 | 11/14/2025 | 1/7/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.77 | -0.17 | 0.00 | -0.17 | 1/7/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | 24.75 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.71 | -0.18 | 0.00 | -0.18 | 10/10/2025 | 1/7/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.66 | -0.19 | 0.00 | -0.18 | 1/7/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.21 | 0.00 | -0.19 | 11/14/2025 | 1/7/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.22 | 0.00 | -0.19 | 11/14/2025 | 1/7/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.50 | -0.23 | 0.00 | -0.19 | 1/7/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.24 | 0.00 | -0.21 | 11/14/2025 | 1/7/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.16 | -0.24 | 0.00 | -0.22 | 1/2/2026 | 1/7/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.35 | -0.27 | 0.00 | -0.20 | 1/7/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.29 | 0.00 | -0.20 | 11/17/2025 | 1/7/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.09 | -0.29 | 0.00 | -0.22 | 12/29/2025 | 1/7/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.03 | -0.29 | 0.00 | -0.23 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.13 | -0.33 | 0.00 | -0.20 | 11/21/2025 | 1/7/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.00 | -0.34 | 0.00 | -0.21 | 1/7/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.00 | -0.36 | 0.00 | -0.21 | 1/7/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.00 | -0.37 | 0.00 | -0.21 | 1/7/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.00 | -0.39 | 0.00 | -0.21 | 1/7/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.00 | -0.40 | 0.00 | -0.21 | 1/7/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.00 | -0.41 | 0.00 | -0.21 | 1/7/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.00 | -0.42 | 0.00 | -0.22 | 12/22/2025 | 1/7/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | -0.44 | 0.00 | -0.22 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | -0.45 | 0.00 | -0.23 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 230.00 | 7.40 | 8.90 | 8.15 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.00 | -0.45 | 0.00 | -0.24 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 240.00 | 16.20 | 21.00 | 18.60 | % | 0.08 | 0 | 0 | 0.00 | -0.46 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 250.00 | 26.20 | 31.00 | 28.60 | % | 0.11 | 0 | 0 | 0.00 | -0.48 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 260.00 | 36.20 | 41.00 | 38.60 | % | 0.15 | 0 | 0 | 0.00 | -0.50 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 270.00 | 46.20 | 51.00 | 48.60 | % | 0.18 | 0 | 0 | 0.00 | -0.51 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 280.00 | 56.20 | 61.00 | 58.60 | % | 0.21 | 0 | 0 | 0.00 | -0.52 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 290.00 | 66.20 | 71.00 | 68.60 | % | 0.24 | 0 | 0 | 0.00 | -0.54 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 300.00 | 76.20 | 81.00 | 78.60 | % | 0.26 | 0 | 0 | 0.00 | -0.55 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 310.00 | 86.40 | 91.00 | 88.70 | % | 0.29 | 0 | 0 | 0.00 | -0.56 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST | |||
| 320.00 | 96.40 | 101.00 | 98.70 | % | 0.31 | 0 | 0 | 0.00 | -0.57 | 0.00 | -0.25 | 1/7/2026 3:59:57 PM EST |