Options Chain for CARDLYTICS INC COM (CDLX) - $1.94 as of 11/3/2025 2:57:48 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 | 1.10 | 1.80 | 1.45 | 2.45 | 0.00 | 0.00% | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/3/2025 4:00:04 PM EST |
| 1.00 | 0.60 | 1.35 | 0.98 | 0.85 | 0.00 | 0.00% | 0.98 | 0 | 129 | 7.34 | 0.95 | 0.12 | 0.00 | 10/22/2025 | 11/3/2025 4:00:04 PM EST |
| 1.50 | 0.30 | 1.00 | 0.65 | 0.72 | 0.00 | 0.00% | 0.43 | 0 | 263 | 5.53 | 0.79 | 0.32 | -0.01 | 10/27/2025 | 11/3/2025 4:00:04 PM EST |
| 2.00 | 0.30 | 0.40 | 0.35 | 0.31 | +0.01 | +3.34% | 0.17 | 53 | 626 | 2.09 | 0.59 | 0.40 | -0.01 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.03 | 501 | 6,105 | 1.96 | 0.32 | 0.33 | -0.01 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,601 | 3.23 | 0.16 | 0.22 | -0.01 | 10/31/2025 | 11/3/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 77 | 6.60 | 0.07 | 0.12 | 0.00 | 10/23/2025 | 11/3/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.53 | 0.03 | 0.07 | 0.00 | 10/14/2025 | 11/3/2025 4:00:04 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 | 0.10 | 0.05 | % | 0.10 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.15 | 0 | 651 | 5.64 | -0.05 | 0.12 | 0.00 | 10/21/2025 | 11/3/2025 4:00:04 PM EST |
| 1.50 | 0.10 | 0.25 | 0.18 | 0.15 | +0.03 | +25.00% | 0.12 | 175 | 495 | 2.40 | -0.21 | 0.32 | -0.01 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 2.00 | 0.30 | 0.60 | 0.45 | 0.42 | +0.07 | +20.00% | 0.23 | 81 | 1,195 | 2.54 | -0.41 | 0.40 | -0.01 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 3.00 | 0.80 | 1.55 | 1.18 | 1.17 | 0.00 | 0.00% | 0.39 | 0 | 317 | 4.44 | -0.68 | 0.33 | -0.01 | 10/31/2025 | 11/3/2025 4:00:04 PM EST |
| 4.00 | 1.75 | 2.45 | 2.10 | 1.79 | 0.00 | 0.00% | 0.53 | 0 | 3 | 4.68 | -0.84 | 0.22 | -0.01 | 10/6/2025 | 11/3/2025 4:00:04 PM EST |
| 5.00 | 2.60 | 3.60 | 3.10 | 2.89 | 0.00 | 0.00% | 0.62 | 0 | 3 | 6.18 | -0.93 | 0.12 | 0.00 | 9/25/2025 | 11/3/2025 4:00:04 PM EST |
| 6.00 | 3.60 | 4.60 | 4.10 | % | 0.68 | 0 | 0 | 6.64 | -0.97 | 0.07 | 0.00 | 11/3/2025 4:00:04 PM EST |