Options Chain for CARDIFF ONCOLOGY INC COM (CRDF) - $3.02 as of 6/20/2025 3:25:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.20 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 1.00 | 0.35 | 5.00 | 1.90 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.98 | 0.02 | 0.00 | 4/21/2025 | 6/20/2025 3:59:57 PM EST |
| 1.50 | 0.20 | 5.00 | 2.85 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.92 | 0.07 | 0.00 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 2.00 | 1.05 | 4.70 | 1.25 | -1.05 | -45.66% | 1 | 1 | 0.00 | 0.84 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 2.50 | 0.80 | 3.50 | 1.20 | +0.10 | +9.10% | 63 | 1,183 | 4.48 | 0.75 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 3.00 | 0.70 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 1,282 | 2.22 | 0.66 | 0.17 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 3.50 | 0.30 | 4.00 | 0.69 | -0.01 | -1.43% | 42 | 405 | 4.74 | 0.58 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 4.00 | 0.20 | 3.90 | 0.50 | -0.09 | -15.26% | 11 | 1,383 | 4.76 | 0.50 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 4.50 | 0.45 | 3.80 | 0.48 | +0.02 | +4.35% | 204 | 262 | 5.22 | 0.44 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 5.00 | 0.40 | 0.85 | 0.42 | +0.06 | +16.67% | 174 | 5,423 | 1.90 | 0.38 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 5.50 | 0.30 | 0.65 | 0.44 | +0.11 | +33.34% | 108 | 4,531 | 2.16 | 0.33 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 7.50 | 0.10 | 0.20 | 0.20 | -0.02 | -9.10% | 95 | 3,568 | 1.74 | 0.20 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | -0.03 | -23.08% | 58 | 4,118 | 1.78 | 0.11 | 0.08 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 388 | 3.59 | -0.02 | 0.02 | 0.00 | 5/30/2025 | 6/20/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 0 | 2.25 | -0.08 | 0.07 | 0.00 | 5/2/2025 | 6/20/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 106 | 1.92 | -0.16 | 0.11 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 2.50 | 0.40 | 0.50 | 0.43 | -0.02 | -4.45% | 34 | 408 | 1.68 | -0.25 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 62 | 1.02 | -0.34 | 0.17 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 1.45 | 0.79 | 0.00 | 0.00% | 0 | 101 | 2.52 | -0.42 | 0.18 | -0.01 | 6/9/2025 | 6/20/2025 3:59:57 PM EST |
| 4.00 | 1.20 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 551 | 1.77 | -0.50 | 0.18 | -0.01 | 6/6/2025 | 6/20/2025 3:59:57 PM EST |
| 4.50 | 1.60 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 108 | 1.88 | -0.56 | 0.18 | -0.01 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 2.55 | 2.09 | 0.00 | 0.00% | 0 | 1,079 | 2.32 | -0.62 | 0.17 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 5.50 | 1.45 | 3.00 | 2.25 | 0.00 | 0.00% | 0 | 33 | 1.22 | -0.67 | 0.16 | -0.01 | 3/12/2025 | 6/20/2025 3:59:57 PM EST |
| 7.50 | 4.30 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 31 | 1.78 | -0.80 | 0.12 | -0.01 | 3/24/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 6.80 | 7.20 | 5.90 | 0.00 | 0.00% | 0 | 3 | 2.72 | -0.89 | 0.08 | 0.00 | 12/26/2024 | 6/20/2025 3:59:57 PM EST |