Options Chain for CARDLYTICS INC COM (CDLX) - $1.53 as of 9/16/2025 8:32:02 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 | 0.95 | 1.10 | 1.03 | % | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 1.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.22 | +62.86% | 0.55 | 61 | 822 | 5.33 | 0.99 | 0.05 | 0.00 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 1.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.09 | +150.00% | 0.09 | 628 | 324 | 2.09 | 0.57 | 1.48 | -0.02 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 150 | 358 | 3.18 | 0.06 | 0.53 | -0.01 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,140 | 5.69 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/16/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 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 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.03 | 110 | 326 | 4.98 | -0.01 | 0.05 | 0.00 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.05 | 12 | 117 | 3.09 | -0.43 | 1.48 | -0.02 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 2.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.25 | -33.34% | 0.24 | 3 | 73 | 4.07 | -0.94 | 0.53 | -0.01 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 3.00 | 1.40 | 1.50 | 1.45 | 1.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 3:59:59 PM EST |
| 4.00 | 2.20 | 2.60 | 2.40 | 1.53 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 3:59:59 PM EST |
| 5.00 | 3.30 | 3.60 | 3.45 | 2.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 3:59:59 PM EST |
| 6.00 | 4.40 | 4.60 | 4.50 | % | 0.75 | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST |