Options Chain for CARDIFF ONCOLOGY INC COM (CRDF) - $2.85 as of 4/17/2025 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.50 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.97 | 0.07 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.87 | 0.20 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 2.50 | 0.60 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 634 | 2.83 | 0.72 | 0.30 | -0.01 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 87 | 1.65 | 0.56 | 0.33 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 234 | 1.87 | 0.42 | 0.32 | -0.01 | 4/1/2025 | 4/17/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 668 | 1.82 | 0.31 | 0.28 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 681 | 1.63 | 0.23 | 0.23 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 5.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 3 | 4,077 | 1.99 | 0.17 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 5.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 224 | 1.67 | 0.12 | 0.15 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,363 | 2.07 | 0.03 | 0.05 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 1.20 | 0.13 | 0.00 | 0.00% | 0 | 202 | 4.53 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 4/17/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 2.74 | 0.00 | 0.01 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 1.45 | % | 0 | 0 | 4.73 | -0.03 | 0.07 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.85 | % | 0 | 0 | 1.93 | -0.13 | 0.20 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 2.50 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 995 | 1.50 | -0.28 | 0.30 | -0.01 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 3.00 | 0.30 | 0.65 | 0.58 | +0.05 | +9.44% | 20 | 111 | 1.30 | -0.44 | 0.33 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 51 | 1.78 | -0.58 | 0.32 | -0.01 | 4/1/2025 | 4/17/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 1.95 | 1.50 | 0.00 | 0.00% | 0 | 30 | 2.27 | -0.69 | 0.28 | -0.01 | 4/8/2025 | 4/17/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 1.85 | 0.90 | 0.00 | 0.00% | 0 | 43 | 1.03 | -0.77 | 0.23 | -0.01 | 2/20/2025 | 4/17/2025 3:59:51 PM EST |
| 5.00 | 1.50 | 2.60 | 1.65 | 0.00 | 0.00% | 0 | 283 | 2.09 | -0.83 | 0.19 | -0.01 | 3/21/2025 | 4/17/2025 3:59:51 PM EST |
| 5.50 | 1.75 | 3.50 | % | 0 | 0 | 3.21 | -0.88 | 0.15 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 7.50 | 4.20 | 5.50 | 3.60 | 0.00 | 0.00% | 0 | 0 | 3.87 | -0.97 | 0.05 | 0.00 | 12/27/2024 | 4/17/2025 3:59:51 PM EST |
| 10.00 | 6.60 | 8.20 | % | 0 | 0 | 4.79 | -1.00 | 0.01 | 0.00 | 4/17/2025 3:59:51 PM EST |