Options Chain for CIDARA THERAPEUTICS INC COM NEW (CDTX) - $50.45 as of 7/8/2025 8:32:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 45.50 | 48.80 | 47.15 | % | 18.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 5.00 | 43.00 | 46.30 | 44.65 | % | 8.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 7.50 | 40.50 | 43.80 | 42.15 | % | 5.62 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 10.00 | 38.00 | 41.50 | 39.75 | % | 3.98 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 12.50 | 35.50 | 38.80 | 37.15 | 37.55 | 0.00 | 0.00% | 2.97 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 15.00 | 33.00 | 36.30 | 34.65 | 33.10 | 0.00 | 0.00% | 2.31 | 0 | 5 | 5.56 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 17.50 | 30.50 | 34.00 | 32.25 | 9.90 | 0.00 | 0.00% | 1.84 | 0 | 9 | 5.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:02 PM EST |
| 20.00 | 28.80 | 31.80 | 30.30 | 28.22 | 0.00 | 0.00% | 1.52 | 0 | 204 | 4.22 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 22.50 | 26.20 | 28.80 | 27.50 | 27.20 | 0.00 | 0.00% | 1.22 | 0 | 1,756 | 3.85 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 25.00 | 24.70 | 26.30 | 25.50 | 24.79 | +0.63 | +2.61% | 1.02 | 1 | 3,031 | 3.22 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 30.00 | 19.80 | 21.70 | 20.75 | 17.80 | 0.00 | 0.00% | 0.69 | 0 | 110 | 2.50 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 35.00 | 14.40 | 16.00 | 15.20 | 12.95 | 0.00 | 0.00% | 0.43 | 0 | 66 | 2.32 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 40.00 | 9.90 | 11.80 | 10.85 | 9.20 | -0.30 | -3.16% | 0.27 | 3 | 1,172 | 1.54 | 0.94 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 45.00 | 5.50 | 7.00 | 6.25 | 6.00 | +1.74 | +40.85% | 0.14 | 4 | 17 | 0.98 | 0.78 | 0.04 | -0.10 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 50.00 | 2.70 | 3.00 | 2.85 | 1.85 | +0.05 | +2.78% | 0.06 | 2,510 | 216 | 0.86 | 0.52 | 0.05 | -0.13 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 55.00 | 0.65 | 1.70 | 1.18 | 1.00 | +0.25 | +33.34% | 0.02 | 1 | 140 | 0.88 | 0.28 | 0.04 | -0.11 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 60.00 | 0.20 | 0.95 | 0.58 | 0.25 | -0.25 | -50.00% | 0.01 | 21 | 194 | 0.95 | 0.12 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 929 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 2,179 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 23 | 8,137 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 3.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,244 | 3.03 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,450 | 2.42 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 42 | 2.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 275 | 1.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 628 | 1.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.11 | -0.09 | -45.00% | 0.00 | 48 | 610 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.46 | -64.79% | 0.01 | 19 | 691 | 0.93 | -0.06 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 45.00 | 0.30 | 1.90 | 1.10 | 1.00 | -0.60 | -37.50% | 0.02 | 2,555 | 712 | 0.90 | -0.22 | 0.04 | -0.10 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 50.00 | 2.00 | 3.90 | 2.95 | 3.10 | -2.10 | -40.39% | 0.06 | 41 | 199 | 0.88 | -0.48 | 0.05 | -0.13 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 55.00 | 5.00 | 7.60 | 6.30 | 7.25 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.15 | -0.72 | 0.04 | -0.11 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 60.00 | 8.80 | 12.00 | 10.40 | 11.31 | +0.21 | +1.90% | 0.17 | 1 | 8 | 1.54 | -0.88 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |