Options Chain for CARDLYTICS INC COM (CDLX) - $2.04 as of 8/1/2025 3:32:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.65 | 2.20 | 1.43 | 2.00 | 0.00 | 0.00% | 1.43 | 0 | 4 | 0.00 | 0.94 | 0.13 | 0.00 | 7/23/2025 | 8/1/2025 3:59:59 PM EST |
| 2.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.15 | 48 | 1,336 | 2.30 | 0.55 | 0.45 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 148 | 2,134 | 2.63 | 0.24 | 0.35 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,247 | 3.69 | 0.09 | 0.19 | -0.01 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.63 | -92.65% | 0.01 | 5 | 418 | 3.81 | 0.04 | 0.09 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 4.25 | 0.02 | 0.05 | 0.00 | 7/28/2025 | 8/1/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.05 | 40 | 147 | 3.74 | -0.06 | 0.13 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 2.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.20 | 26 | 663 | 2.34 | -0.45 | 0.45 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 3.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.10 | +9.10% | 0.40 | 6 | 699 | 2.47 | -0.76 | 0.35 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 4.00 | 2.10 | 2.20 | 2.15 | 2.10 | +0.15 | +7.70% | 0.54 | 1 | 19 | 3.40 | -0.91 | 0.19 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 5.00 | 3.10 | 3.20 | 3.15 | 2.94 | 0.00 | 0.00% | 0.63 | 0 | 11 | 4.04 | -0.96 | 0.09 | 0.00 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 6.00 | 4.10 | 4.20 | 4.15 | 3.20 | 0.00 | 0.00% | 0.69 | 0 | 15 | 4.54 | -0.98 | 0.05 | 0.00 | 7/23/2025 | 8/1/2025 3:59:59 PM EST |