Options Chain for CARDLYTICS INC COM (CDLX) - $0.76 as of 3/20/2026 7:34:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.15 | 0.65 | 0.40 | 0.42 | +0.01 | +2.44% | 0.80 | 10 | 411 | 6.45 | 0.99 | 0.10 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 1.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.10 | 197 | 6,159 | 1.18 | 0.52 | 1.49 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 102 | 762 | 1.83 | 0.09 | 0.59 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,682 | 2.44 | 0.01 | 0.10 | 0.00 | 3/13/2026 | 3/23/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 1 | 3,993 | 3.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 322 | 7.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 818 | 4.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 637 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 199 | 2.85 | -0.01 | 0.10 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 1.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.15 | 15 | 286 | 1.09 | -0.48 | 1.49 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 1.50 | 0.30 | 1.15 | 0.73 | 0.75 | 0.00 | 0.00% | 0.49 | 0 | 83 | 8.67 | -0.91 | 0.59 | 0.00 | 2/4/2026 | 3/23/2026 3:59:54 PM EST |
| 2.00 | 0.85 | 1.20 | 1.03 | 1.17 | -0.14 | -10.69% | 0.52 | 40 | 536 | 3.98 | -0.99 | 0.10 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 3.00 | 1.60 | 2.50 | 2.05 | 2.29 | 0.00 | 0.00% | 0.68 | 0 | 86 | 8.55 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 4.00 | 2.60 | 3.50 | 3.05 | 2.75 | 0.00 | 0.00% | 0.76 | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 3/23/2026 3:59:54 PM EST |
| 5.00 | 3.60 | 4.60 | 4.10 | 3.70 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 3/23/2026 3:59:54 PM EST |
| 6.00 | 4.60 | 5.60 | 5.10 | 4.10 | 0.00 | 0.00% | 0.85 | 0 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 3/23/2026 3:59:54 PM EST |