Options Chain for CIDARA THERAPEUTICS INC COM NEW (CDTX) - $21.68 as of 6/2/2025 7:30:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.10 | 22.00 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 5.00 | 15.00 | 19.80 | % | 0 | 0 | 6.37 | 0.97 | 0.00 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 7.50 | 13.50 | 17.70 | % | 0 | 0 | 4.98 | 0.93 | 0.01 | -0.03 | 5/30/2025 3:59:48 PM EST | |||
| 10.00 | 12.10 | 15.80 | % | 0 | 0 | 2.93 | 0.89 | 0.01 | -0.04 | 5/30/2025 3:59:48 PM EST | |||
| 12.50 | 11.10 | 14.20 | % | 0 | 0 | 3.15 | 0.85 | 0.01 | -0.05 | 5/30/2025 3:59:48 PM EST | |||
| 15.00 | 10.10 | 12.00 | 11.40 | 0.00 | 0.00% | 0 | 5 | 2.91 | 0.80 | 0.01 | -0.06 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 17.50 | 8.20 | 10.60 | % | 0 | 0 | 2.64 | 0.76 | 0.01 | -0.07 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 7.20 | 9.70 | 9.20 | 0.00 | 0.00% | 0 | 2,002 | 2.63 | 0.71 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 22.50 | 7.80 | 9.40 | 8.60 | 0.00 | 0.00% | 0 | 1,447 | 2.95 | 0.67 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 5.50 | 8.00 | 6.82 | 0.00 | 0.00% | 0 | 14 | 2.56 | 0.63 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 4.90 | 7.60 | 7.00 | 0.00 | 0.00% | 0 | 4 | 2.77 | 0.55 | 0.02 | -0.08 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 4.00 | 5.80 | 4.56 | 0.00 | 0.00% | 0 | 12 | 2.63 | 0.49 | 0.02 | -0.09 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 40.00 | 4.00 | 6.90 | 4.10 | 0.00 | 0.00% | 0 | 2,018 | 3.04 | 0.44 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.46 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.03 | 0.00 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 7.50 | 0.35 | 1.80 | % | 0 | 0 | 3.67 | -0.07 | 0.01 | -0.03 | 5/30/2025 3:59:48 PM EST | |||
| 10.00 | 0.75 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 1,055 | 2.83 | -0.11 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 12.50 | 2.80 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 4,937 | 2.76 | -0.15 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 15.00 | 2.45 | 5.60 | 3.28 | 0.00 | 0.00% | 0 | 32 | 2.69 | -0.20 | 0.01 | -0.06 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 17.50 | 5.50 | 6.00 | 5.50 | 0.00 | 0.00% | 0 | 3,143 | 2.80 | -0.24 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 20.00 | 5.80 | 8.20 | 7.60 | 0.00 | 0.00% | 0 | 753 | 2.68 | -0.29 | 0.02 | -0.07 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 22.50 | 6.90 | 10.70 | 7.00 | 0.00 | 0.00% | 0 | 16 | 2.71 | -0.33 | 0.02 | -0.08 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 8.60 | 12.70 | 8.60 | 0.00 | 0.00% | 0 | 15 | 2.73 | -0.37 | 0.02 | -0.08 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 12.00 | 16.50 | 12.90 | 0.00 | 0.00% | 0 | 2 | 2.65 | -0.45 | 0.02 | -0.08 | 5/16/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 17.00 | 19.80 | % | 0 | 0 | 2.67 | -0.51 | 0.02 | -0.09 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 20.00 | 24.50 | 17.50 | 0.00 | 0.00% | 0 | 139 | 2.52 | -0.56 | 0.02 | -0.09 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |