Options Chain for CIDARA THERAPEUTICS INC COM NEW (CDTX) - $48.78 as of 7/4/2025 12:44:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 44.00 | 48.50 | 46.25 | % | 18.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 5.00 | 41.50 | 46.00 | 43.75 | % | 8.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 7.50 | 39.50 | 43.50 | 41.50 | % | 5.53 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 10.00 | 37.00 | 41.00 | 39.00 | % | 3.90 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 12.50 | 34.50 | 38.50 | 36.50 | 37.55 | 0.00 | 0.00% | 2.92 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:06 PM EST |
| 15.00 | 32.00 | 36.00 | 34.00 | 33.10 | 0.00 | 0.00% | 2.27 | 0 | 5 | 5.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:06 PM EST |
| 17.50 | 30.50 | 33.50 | 32.00 | 9.90 | 0.00 | 0.00% | 1.83 | 0 | 9 | 4.78 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:59:06 PM EST |
| 20.00 | 27.80 | 31.00 | 29.40 | 28.22 | 0.00 | 0.00% | 1.47 | 0 | 205 | 4.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:06 PM EST |
| 22.50 | 25.40 | 28.10 | 26.75 | 27.20 | 0.00 | 0.00% | 1.19 | 0 | 1,756 | 3.76 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:06 PM EST |
| 25.00 | 22.70 | 24.70 | 23.70 | 24.16 | -0.44 | -1.79% | 0.95 | 1 | 3,031 | 2.58 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 30.00 | 18.00 | 19.60 | 18.80 | 17.80 | 0.00 | 0.00% | 0.63 | 0 | 130 | 1.99 | 0.99 | 0.00 | -0.01 | 6/27/2025 | 7/3/2025 12:59:06 PM EST |
| 35.00 | 13.10 | 16.30 | 14.70 | 12.95 | 0.00 | 0.00% | 0.42 | 0 | 66 | 2.14 | 0.96 | 0.01 | -0.03 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 40.00 | 8.50 | 11.30 | 9.90 | 9.50 | +1.15 | +13.78% | 0.25 | 15 | 1,186 | 1.74 | 0.87 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 45.00 | 4.30 | 7.60 | 5.95 | 5.95 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.95 | 0.70 | 0.04 | -0.11 | 6/30/2025 | 7/3/2025 12:59:06 PM EST |
| 50.00 | 2.05 | 3.40 | 2.73 | 3.10 | +0.40 | +14.82% | 0.05 | 3 | 220 | 0.82 | 0.48 | 0.05 | -0.12 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 55.00 | 0.65 | 2.80 | 1.73 | 0.75 | -0.40 | -34.79% | 0.03 | 4 | 141 | 0.95 | 0.28 | 0.04 | -0.10 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 60.00 | 0.30 | 1.15 | 0.73 | 0.80 | +0.19 | +31.15% | 0.01 | 8 | 184 | 0.89 | 0.15 | 0.03 | -0.07 | 7/3/2025 | 7/3/2025 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 929 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,179 | 3.38 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,156 | 2.92 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 10 | 140 | 3.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,244 | 2.62 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,450 | 1.96 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 15 | 620 | 1.26 | -0.01 | 0.00 | -0.01 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.10 | -40.00% | 0.01 | 5 | 611 | 0.96 | -0.04 | 0.01 | -0.03 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 40.00 | 0.10 | 0.80 | 0.45 | 0.50 | -0.20 | -28.58% | 0.01 | 11 | 690 | 0.83 | -0.13 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 45.00 | 1.50 | 1.90 | 1.70 | 1.70 | -0.70 | -29.17% | 0.04 | 4 | 703 | 0.86 | -0.30 | 0.04 | -0.11 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 50.00 | 3.10 | 4.40 | 3.75 | 5.20 | +0.30 | +6.13% | 0.07 | 7 | 192 | 0.78 | -0.52 | 0.05 | -0.12 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 55.00 | 6.80 | 8.80 | 7.80 | 7.25 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.92 | -0.72 | 0.04 | -0.10 | 6/30/2025 | 7/3/2025 12:59:06 PM EST |
| 60.00 | 11.00 | 13.50 | 12.25 | 11.10 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.58 | -0.85 | 0.03 | -0.07 | 6/30/2025 | 7/3/2025 12:59:06 PM EST |