Options Chain for CARDLYTICS INC COM (CDLX) - $1.03 as of 12/22/2025 1:20:48 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 | 0.20 | 0.90 | 0.55 | 0.69 | 0.00 | 0.00% | 1.10 | 0 | 28 | 0.00 | 1.00 | 0.11 | 0.00 | 12/10/2025 | 12/22/2025 3:59:52 PM EST |
| 1.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.07 | -38.89% | 0.15 | 4 | 2,019 | 1.31 | 0.59 | 1.11 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 3 | 880 | 2.14 | 0.17 | 0.72 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 2,347 | 2.22 | 0.04 | 0.23 | 0.00 | 12/16/2025 | 12/22/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,210 | 2.98 | 0.00 | 0.01 | 0.00 | 12/19/2025 | 12/22/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,448 | 4.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 201 | 3,503 | 3.83 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 948 | 4.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/22/2025 3:59:52 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 | 0.15 | 0.08 | % | 0.16 | 0 | 0 | 4.93 | 0.00 | 0.11 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 1.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.05 | +83.34% | 0.13 | 38 | 101 | 1.31 | -0.41 | 1.11 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 1.50 | 0.15 | 0.85 | 0.50 | 0.55 | 0.00 | 0.00% | 0.33 | 0 | 741 | 4.78 | -0.83 | 0.72 | 0.00 | 12/18/2025 | 12/22/2025 3:59:52 PM EST |
| 2.00 | 0.70 | 1.25 | 0.98 | 0.75 | 0.00 | 0.00% | 0.49 | 0 | 1,536 | 4.53 | -0.96 | 0.23 | 0.00 | 12/12/2025 | 12/22/2025 3:59:52 PM EST |
| 3.00 | 1.60 | 2.35 | 1.98 | 2.02 | 0.00 | 0.00% | 0.66 | 0 | 1,361 | 6.36 | -1.00 | 0.01 | 0.00 | 12/18/2025 | 12/22/2025 3:59:52 PM EST |
| 4.00 | 2.50 | 3.50 | 3.00 | 2.30 | 0.00 | 0.00% | 0.75 | 0 | 3 | 8.42 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/22/2025 3:59:52 PM EST |
| 5.00 | 3.50 | 4.50 | 4.00 | 3.80 | 0.00 | 0.00% | 0.80 | 0 | 63 | 8.83 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 12/22/2025 3:59:52 PM EST |
| 6.00 | 4.50 | 5.50 | 5.00 | 4.97 | +0.07 | +1.43% | 0.83 | 1 | 6 | 9.15 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |